富邦上証正2 (00633L)-玉山-板橋券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
34.20
漲跌
▲0.40
漲幅
+1.18%
成交量
4,192張
產業
上市0.00%
225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－玉山-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	33.85	0	0.00	33.80	1	10,708	0.01%
2024/04/23	0	0.00	17	33.87	33.87	-17	10,748	-0.16%
2024/04/22	18	33.90	40	34.24	33.93	-22	10,839	-0.20%
2024/04/19	41	33.80	91	33.92	33.77	-50	10,854	-0.46%
2024/04/18	11.5	34.49	0	0.00	34.37	11.5	10,879	0.11%
2024/04/17	21	33.51	0	0.00	33.54	21	10,833	0.19%
2024/04/16	70	33.61	32	33.64	33.80	38	10,869	0.35%
2024/04/15	30	31.81	14	32.71	33.68	16	10,847	0.15%
2024/04/10	0	0.00	100	32.85	32.76	-100	10,941	-0.91%
2024/04/03	1	33.71	0	0.00	33.84	1	11,164	0.01%
2024/04/02	10	34.00	0	0.00	33.93	10	11,261	0.09%
2024/03/12	0	0.00	10	33.13	33.50	-10	11,412	-0.09%
2024/03/11	0	0.00	1	32.58	32.50	-1	11,493	-0.01%
2024/03/08	20	31.54	0	0.00	31.47	20	11,371	0.18%
2024/03/06	50	32.30	0	0.00	32.30	50	11,198	0.45%
2024/03/05	59	32.06	0	0.00	32.06	59	11,128	0.53%
2024/03/04	24	31.57	0	0.00	31.46	24	11,021	0.22%
2024/03/01	17	31.64	0	0.00	31.61	17	10,962	0.16%
2024/02/29	10	31.24	30	30.98	31.47	-20	11,019	-0.18%
2024/02/27	5	30.93	26	31.03	31.23	-21	10,949	-0.19%
2024/02/26	11	31.97	20	31.52	31.42	-9	10,913	-0.08%
2024/02/22	10	31.67	1	32.05	32.05	9	10,779	0.08%
2024/02/21	0	0.00	1	31.18	32.25	-1	10,738	-0.01%
2024/02/20	0	0.00	14	30.18	30.07	-14	10,337	-0.14%
2024/02/19	40	30.07	0	0.00	29.88	40	10,299	0.39%
2024/02/16	1	30.26	0	0.00	30.40	1	10,130	0.01%
2024/02/15	60	29.30	5	29.35	29.36	55	9,925	0.55%
2024/02/05	0	0.00	1	27.50	27.71	-1	9,695	-0.01%
2024/02/02	11	26.77	70	26.85	26.89	-59	9,339	-0.63%
2024/02/01	5	27.03	6	27.35	27.47	-1	9,161	-0.01%
2024/01/31	6	27.04	5.1	27.26	27.32	0.9	8,993	0.01%
2024/01/30	45	27.55	10	27.71	27.51	35	8,821	0.40%
2024/01/29	60	28.49	2	28.59	28.39	58	8,569	0.68%
2024/01/26	1	28.46	0	0.00	28.24	1	8,362	0.01%
2024/01/25	5	28.20	28	28.23	28.47	-23	8,213	-0.28%
2024/01/24	20	26.75	0	0.00	26.70	20	7,766	0.26%
2024/01/19	0	0.00	10	27.00	27.03	-10	7,130	-0.14%
2024/01/18	1.1	26.19	1	26.38	25.77	0.1	6,965	0.00%
2024/01/16	2	26.99	0	0.00	27.15	2	6,610	0.03%
2024/01/10	0	0.00	6	27.31	27.29	-6	6,574	-0.09%
2024/01/09	1	27.36	0	0.00	27.15	1	6,526	0.02%
2024/01/08	4	27.44	0	0.00	27.26	4	6,472	0.06%
2024/01/05	0	0.00	4	28.07	28.29	-4	6,305	-0.06%
2024/01/04	4	27.77	0	0.00	27.82	4	6,328	0.06%
2024/01/03	0	0.00	40	28.43	28.39	-40	6,200	-0.65%
2024/01/02	15	28.99	5	28.97	28.66	10	6,172	0.16%
2023/12/29	15	29.34	5	29.47	29.34	10	5,935	0.17%
2023/12/28	20	29.10	3	28.86	29.21	17	5,848	0.29%
2023/12/27	2	27.74	1	27.81	27.94	1	5,768	0.02%
2023/12/26	1	27.88	0	0.00	27.85	1	5,727	0.02%
2023/12/25	12	28.32	1	28.42	28.17	11	5,747	0.19%
2023/12/20	1	27.81	0	0.00	27.91	1	5,734	0.02%
2023/12/19	6	27.86	0	0.00	27.85	6	5,757	0.10%
2023/12/18	2	27.91	0	0.00	27.89	2	5,766	0.03%
2023/12/15	12	28.66	0	0.00	27.87	12	5,693	0.21%
2023/12/12	10	29.27	0	0.00	29.20	10	5,478	0.18%
2023/12/11	9	28.23	0	0.00	28.47	9	5,437	0.17%
2023/12/08	0	0.00	4	28.94	29.18	-4	5,300	-0.08%
2023/12/06	6	29.03	1	29.06	29.33	5	5,159	0.10%
2023/12/05	2	29.88	0	0.00	29.89	2	4,995	0.04%
2023/12/04	2	30.52	0	0.00	30.43	2	5,019	0.04%
2023/12/01	1	30.71	0	0.00	30.45	1	5,036	0.02%
2023/11/29	5	30.99	0	0.00	30.76	5	5,170	0.10%
2023/11/27	1	31.20	0	0.00	31.32	1	5,141	0.02%
2023/11/23	11	32.29	0	0.00	32.10	11	5,184	0.21%
2023/11/22	10	32.53	0	0.00	32.62	10	5,489	0.18%
2023/11/21	5	33.15	10	33.00	33.22	-5	5,455	-0.09%
2023/11/20	10	32.18	10	32.68	32.67	0	5,461	0.00%
2023/11/17	11	32.41	0	0.00	32.26	11	5,412	0.20%
2023/11/16	1	32.86	0	0.00	32.90	1	5,520	0.02%
2023/11/13	2	33.38	0	0.00	32.88	2	5,614	0.04%
2023/11/10	2	33.31	0	0.00	33.17	2	5,605	0.04%
2023/11/08	5	33.82	0	0.00	33.76	5	5,903	0.08%
2023/11/07	2	33.87	0	0.00	33.84	2	6,020	0.03%
2023/11/01	0	0.00	18	33.91	33.80	-18	6,199	-0.29%
2023/10/31	3	32.92	0	0.00	32.88	3	6,186	0.05%
2023/10/27	2	32.67	0	0.00	33.05	2	6,304	0.03%
2023/10/25	0	0.00	5	32.50	32.08	-5	6,762	-0.07%
2023/10/24	6	31.05	0	0.00	31.20	6	6,771	0.09%
2023/10/23	7	31.54	0	0.00	31.63	7	6,730	0.10%
2023/10/20	3	31.88	0	0.00	31.83	3	6,893	0.04%
2023/10/19	28	32.94	0	0.00	32.47	28	6,842	0.41%
2023/10/17	2	34.31	0	0.00	34.19	2	6,748	0.03%
2023/10/16	7	34.21	0	0.00	34.11	7	6,734	0.10%
2023/10/13	7	34.71	0	0.00	34.54	7	6,725	0.10%
2023/10/12	0	0.00	10	36.00	35.47	-10	6,759	-0.15%
2023/10/11	2	34.90	0	0.00	34.96	2	6,792	0.03%
2023/10/06	0	0.00	5	35.10	35.08	-5	6,894	-0.07%
2023/10/04	6	34.42	0	0.00	34.30	6	6,933	0.09%
2023/10/03	23	35.43	0	0.00	35.09	23	6,917	0.33%
2023/10/02	3	36.25	5	36.48	36.20	-2	6,856	-0.03%
2023/09/28	10	35.95	0	0.00	35.75	10	6,894	0.15%
2023/09/27	3	36.25	0	0.00	36.10	3	6,879	0.04%
2023/09/26	7	36.44	0	0.00	36.23	7	6,843	0.10%
2023/09/25	5	36.92	5	37.26	36.89	0	6,874	0.00%
2023/09/22	5	35.50	5	36.70	36.65	0	6,900	0.00%
2023/09/21	0	0.00	6	36.06	35.97	-6	6,878	-0.09%
2023/09/18	0	0.00	6	36.65	36.58	-6	7,107	-0.08%
2023/09/15	5	36.50	0	0.00	36.32	5	7,088	0.07%
2023/09/14	0	0.00	5	37.00	36.70	-5	7,054	-0.07%
2023/09/13	10	36.30	0	0.00	36.48	10	7,107	0.14%
2023/09/12	20	37.02	3	37.15	36.91	17	7,169	0.24%
2023/09/11	0	0.00	4	36.71	37.34	-4	7,209	-0.06%
2023/09/08	8	36.62	0	0.00	36.45	8	7,314	0.11%
2023/09/07	10	37.46	10	37.40	37.24	0	7,286	0.00%
2023/09/06	5	37.69	0	0.00	37.96	5	7,249	0.07%
2023/09/05	25	38.28	0	0.00	38.25	25	7,255	0.34%
2023/09/04	5	38.68	31	38.37	38.47	-26	7,254	-0.36%
2023/08/31	15	36.96	0	0.00	36.68	15	7,201	0.21%
2023/08/30	10	37.64	0	0.00	37.10	10	7,224	0.14%
2023/08/29	5	37.78	5	38.05	37.75	0	7,148	0.00%
2023/08/28	1	37.82	10	39.50	36.99	-9	7,158	-0.13%
2023/08/14	0	0.00	13	37.51	37.20	-13	7,371	-0.18%
2023/08/11	0.4	39.20	0	0.00	39.08	0.4	7,174	0.01%
2023/08/04	0	0.00	1	41.05	41.43	-1	7,140	-0.01%
2023/08/01	0	0.00	10	40.96	40.74	-10	7,169	-0.14%
2023/07/31	17	42.32	2	42.18	41.00	15	7,135	0.21%
2023/07/28	0	0.00	6	38.86	40.53	-6	6,918	-0.09%
2023/07/27	0	0.00	5	38.88	38.93	-5	6,724	-0.07%
2023/07/26	0.3	38.47	0	0.00	38.26	0.3	6,684	0.00%
2023/07/25	0	0.00	50	38.16	38.40	-50	6,750	-0.74%
2023/07/18	0	0.00	1	36.24	36.31	-1	6,671	-0.01%
2023/07/17	0	0.00	8	37.02	36.31	-8	6,695	-0.12%
2023/07/11	8	35.75	0	0.00	35.91	8	6,644	0.12%
2023/06/29	5	35.15	0	0.00	34.90	5	7,040	0.07%
2023/06/27	1	34.92	0	0.00	35.00	1	7,114	0.01%
2023/06/26	5	35.02	0	0.00	34.83	5	7,128	0.07%
2023/06/21	0	0.00	3	36.43	36.32	-3	6,998	-0.04%
2023/06/19	0	0.00	22	36.65	36.82	-22	7,080	-0.31%
2023/06/15	3	36.43	3	36.63	36.96	0	7,070	0.00%
2023/06/13	10	35.42	10	35.59	35.40	0	7,002	0.00%
2023/06/09	0	0.00	25	35.24	35.17	-25	7,071	-0.35%
2023/06/07	5	34.87	1	34.53	34.62	4	7,182	0.06%
2023/06/06	0	0.00	25	35.34	35.23	-25	7,216	-0.35%
2023/06/05	1	34.91	3	34.83	34.78	-2	7,281	-0.03%
2023/06/01	0	0.00	20	34.05	34.32	-20	7,391	-0.27%
2023/05/31	20	33.94	0	0.00	33.55	20	7,412	0.27%
2023/05/29	13	35.42	0	0.00	35.01	13	7,435	0.17%
2023/05/26	0	0.00	70	34.99	35.41	-70	7,531	-0.93%
2023/05/25	6	35.71	0	0.00	35.43	6	7,532	0.08%
2023/05/24	20	36.86	0	0.00	36.61	20	7,390	0.27%
2023/05/23	15	37.69	0	0.00	37.52	15	7,318	0.20%
2023/05/22	1	37.52	0	0.00	38.26	1	7,335	0.01%
2023/05/19	10	37.62	0	0.00	37.57	10	7,402	0.14%
2023/05/18	10	38.11	0	0.00	38.02	10	7,332	0.14%
2023/05/17	5	38.23	32	38.02	37.99	-27	7,314	-0.37%
2023/05/16	10	38.55	0	0.00	38.68	10	7,341	0.14%
2023/05/15	15	37.54	10	38.20	38.32	5	7,381	0.07%
2023/05/12	5	38.10	0	0.00	38.10	5	7,364	0.07%
2023/05/10	1	38.88	34	39.16	38.82	-33	7,403	-0.45%
2023/05/09	0	0.00	21	40.03	40.57	-21	7,342	-0.29%
2023/05/08	0	0.00	1	39.60	39.82	-1	7,378	-0.01%
2023/05/04	0	0.00	9	39.12	39.00	-9	7,515	-0.12%
2023/05/03	10	38.16	0	0.00	38.01	10	7,630	0.13%
2023/04/28	0	0.00	11	39.06	38.74	-11	7,903	-0.14%
2023/04/27	10	37.56	0	0.00	37.89	10	7,926	0.13%
2023/04/25	5	37.21	38	37.00	37.19	-33	8,292	-0.40%
2023/04/24	17	37.84	0	0.00	37.60	17	8,215	0.21%
2023/04/21	10	38.94	0	0.00	38.68	10	8,144	0.12%
2023/04/20	0	0.00	2	39.61	39.07	-2	8,185	-0.02%
2023/04/18	0	0.00	10	40.50	40.33	-10	8,320	-0.12%
2023/04/17	0	0.00	20	39.48	39.66	-20	8,426	-0.24%
2023/04/12	7	38.41	0	0.00	38.22	7	8,482	0.08%
2023/04/11	5	38.95	5	39.35	38.68	0	8,455	0.00%
2023/04/10	5	38.42	5	38.96	39.06	0	8,500	0.00%
2023/04/06	30	39.02	0	0.00	38.55	30	8,497	0.35%
2023/03/31	0	0.00	5	39.63	39.33	-5	8,441	-0.06%
2023/03/30	0	0.00	5	39.00	38.69	-5	8,399	-0.06%
2023/03/29	10	38.39	10	38.86	38.39	0	8,356	0.00%
2023/03/28	10	38.11	0	0.00	38.17	10	8,437	0.12%
2023/03/27	20	37.91	20	38.07	38.00	0	8,508	0.00%
2023/03/23	0	0.00	2	38.70	38.71	-2	8,549	-0.02%
2023/03/20	2	37.48	0	0.00	37.29	2	8,541	0.02%
2023/03/17	1	37.92	0	0.00	38.26	1	8,573	0.01%
2023/03/15	9	38.51	0	0.00	38.22	9	8,671	0.10%
2023/03/14	14	37.97	0	0.00	38.00	14	8,867	0.16%
2023/03/13	1	38.68	0	0.00	38.59	1	8,926	0.01%
2023/03/10	6	38.24	0	0.00	38.36	6	8,891	0.07%
2023/03/09	1	39.09	0	0.00	39.06	1	8,993	0.01%
2023/03/08	17	39.50	0	0.00	39.38	17	8,932	0.19%
2023/03/07	15	41.00	0	0.00	40.77	15	9,136	0.16%
2023/03/06	1	41.05	0	0.00	40.95	1	9,270	0.01%
2023/03/03	10	41.40	0	0.00	41.37	10	9,193	0.11%
2023/03/02	10	41.40	0	0.00	41.43	10	9,272	0.11%
2023/02/24	10	40.38	0	0.00	40.46	10	9,329	0.11%
2023/02/20	21	40.67	0	0.00	41.53	21	9,407	0.22%
2023/02/17	1	41.51	0	0.00	41.55	1	9,518	0.01%
2023/02/16	0.3	43.01	0	0.00	42.92	0.3	9,745	0.00%
2023/02/15	20	42.07	0	0.00	41.89	20	9,848	0.20%
2023/02/14	80	42.80	0	0.00	42.15	80	9,873	0.81%
2023/02/13	0	0.00	120	42.41	42.64	-120	9,995	-1.20%	大賣/鉅額交易
2023/02/10	10	41.57	0	0.00	41.40	10	9,997	0.10%
2023/02/09	10	40.76	0	0.00	42.13	10	10,160	0.10%
2023/02/08	40	41.38	0	0.00	41.14	40	10,367	0.39%
2023/02/07	20	41.56	0	0.00	41.33	20	10,427	0.19%
2023/02/06	40	41.37	0	0.00	40.63	40	10,501	0.38%
2023/02/03	1	41.90	0	0.00	41.92	1	10,493	0.01%
2023/02/02	1	43.55	0	0.00	43.60	1	10,582	0.01%
2023/01/17	0	0.00	10	44.05	44.05	-10	10,411	-0.10%
2023/01/16	0	0.00	2	45.30	45.30	-2	10,696	-0.02%
2022/12/20	2	38.55	10	37.61	37.61	-8	10,249	-0.08%
2022/12/15	12	39.91	0	0.00	39.96	12	10,051	0.12%
2022/12/12	10	40.30	0	0.00	39.86	10	9,960	0.10%
2022/12/08	0	0.00	42	39.51	39.65	-42	9,883	-0.42%
2022/12/07	1	39.52	0	0.00	40.33	1	9,849	0.01%
2022/12/06	15	38.98	5	39.05	39.44	10	9,859	0.10%
2022/12/05	11	38.62	0	0.00	38.53	11	9,673	0.11%
2022/12/01	1	38.28	41	38.48	37.99	-40	9,482	-0.42%
2022/11/30	1	36.80	31	36.68	36.79	-30	9,317	-0.32%
2022/11/29	35	36.48	9	34.84	36.52	26	9,394	0.28%
2022/11/28	44	33.28	40	33.39	33.48	4	9,180	0.04%
2022/11/25	10	34.22	20	34.76	34.97	-10	9,027	-0.11%
2022/11/24	32	34.76	0	0.00	34.44	32	9,122	0.35%
2022/11/22	5	34.65	24	35.09	35.30	-19	9,147	-0.21%
2022/11/21	41	34.41	26	34.46	34.47	15	9,042	0.17%
2022/11/18	10	35.37	25	35.66	35.79	-15	8,977	-0.17%
2022/11/17	20	35.38	23	35.29	35.14	-3	8,973	-0.03%
2022/11/14	0	0.00	30	36.50	35.86	-30	8,904	-0.34%
2022/11/10	10	33.15	10	33.34	33.24	0	8,741	0.00%
2022/11/04	0	0.00	10	34.23	35.42	-10	8,493	-0.12%
2022/11/03	0	0.00	5	32.60	32.77	-5	8,377	-0.06%
2022/11/02	0	0.00	22	33.43	33.87	-22	8,320	-0.26%
2022/11/01	0	0.00	5	31.55	31.81	-5	8,224	-0.06%
2022/10/31	35	31.19	5	31.47	30.82	30	8,129	0.37%
2022/10/28	5	32.20	10	32.19	31.51	-5	7,904	-0.06%
2022/10/27	45	33.85	25	34.09	32.77	20	8,079	0.25%
2022/10/26	7	34.07	15	34.40	34.16	-8	8,243	-0.10%
2022/10/25	12	34.02	17	34.65	34.25	-5	8,313	-0.06%
2022/10/24	57	35.59	28	35.87	34.46	29	8,379	0.35%
2022/10/21	10	37.34	10	37.45	37.16	0	8,043	0.00%
2022/10/20	30	37.80	10	38.49	37.73	20	8,078	0.25%
2022/10/19	10	38.66	0	0.00	37.95	10	8,017	0.12%
2022/10/13	0	0.00	5	37.92	37.93	-5	7,908	-0.06%
2022/10/12	10	37.56	1	37.20	37.23	9	7,974	0.11%
2022/10/11	26	38.45	15	38.59	38.31	11	8,042	0.14%
2022/10/05	5	42.32	25	41.92	42.80	-20	8,085	-0.25%
2022/10/04	0	0.00	5	39.95	40.33	-5	8,038	-0.06%
2022/10/03	15	39.09	10	39.23	38.83	5	8,184	0.06%
2022/09/29	5	41.11	5	41.35	40.60	0	8,191	0.00%
2022/09/28	0	0.00	15	41.06	40.69	-15	8,274	-0.18%
2022/09/27	10	40.04	10	40.37	40.86	0	8,349	0.00%
2022/09/26	5	39.62	10	40.42	40.81	-5	8,346	-0.06%
2022/09/23	5	39.77	5	40.17	40.40	0	8,377	0.00%
2022/09/22	1	39.68	0	0.00	39.75	1	8,519	0.01%
2022/09/21	10	40.30	10	40.46	40.75	0	8,590	0.00%
2022/09/20	0	0.00	10	41.66	41.31	-10	8,620	-0.12%
2022/09/19	0	0.00	6	41.49	41.24	-6	8,766	-0.07%
2022/09/16	85	41.62	35	41.88	41.31	50	8,819	0.57%
2022/09/15	0	0.00	20	42.76	42.50	-20	8,797	-0.23%
2022/09/14	20	42.36	0	0.00	42.31	20	8,852	0.23%
2022/09/13	0	0.00	121	43.26	43.69	-121	8,880	-1.36%	大賣/鉅額交易
2022/09/05	1	40.84	0	0.00	40.80	1	9,657	0.01%
2022/09/02	10	41.52	0	0.00	41.43	10	9,644	0.10%
2022/09/01	0	0.00	1	42.66	42.54	-1	9,700	-0.01%
2022/08/31	0	0.00	15	42.97	43.48	-15	9,844	-0.15%
2022/08/30	15	41.64	10	41.80	41.79	5	9,913	0.05%
2022/08/29	0	0.00	5	42.44	42.32	-5	10,018	-0.05%
2022/08/25	10	42.01	10	42.24	42.36	0	10,039	0.00%
2022/08/24	5	42.58	5	42.87	42.67	0	9,988	0.00%
2022/08/19	0	0.00	15	43.42	43.17	-15	9,941	-0.15%
2022/08/18	5	43.27	5	43.13	42.95	0	10,076	0.00%
2022/08/15	21	43.72	20	44.19	43.46	1	10,058	0.01%
2022/08/12	15	43.23	0	0.00	43.38	15	10,148	0.15%
2022/08/11	0	0.00	8	41.97	42.93	-8	10,122	-0.08%
2022/08/10	9	41.81	0	0.00	41.33	9	10,204	0.09%
2022/08/09	1	42.80	0	0.00	42.80	1	10,146	0.01%
2022/08/08	0	0.00	3	42.86	42.55	-3	10,240	-0.03%
2022/08/05	13	42.19	30	42.42	42.04	-17	10,317	-0.16%
2022/08/03	40	42.06	20	42.08	41.91	20	10,577	0.19%
2022/08/02	57	42.06	52	42.15	42.37	5	10,517	0.05%
2022/08/01	20	43.96	20	44.08	44.00	0	10,303	0.00%
2022/07/29	152	44.70	41	45.15	43.83	111	10,447	1.06%	大買/鉅額交易
2022/07/28	5	45.99	46	45.55	45.29	-41	10,309	-0.40%
2022/07/27	76	45.21	20	45.48	45.01	56	10,256	0.55%
2022/07/26	1	45.95	15	45.80	45.97	-14	10,223	-0.14%
2022/07/25	15	45.00	19	45.25	45.16	-4	10,445	-0.04%
2022/07/22	15	45.37	0	0.00	45.45	15	10,705	0.14%
2022/07/18	5	45.50	5	46.99	46.76	0	11,365	0.00%
2022/07/15	5	47.00	0	0.00	46.98	5	11,340	0.04%
2022/07/11	3	47.31	0	0.00	47.31	3	11,625	0.03%
2022/07/08	2	50.05	0	0.00	49.54	2	11,554	0.02%
2022/07/01	2	50.80	0	0.00	50.25	2	11,710	0.02%
2022/06/30	0	0.00	21	50.49	51.55	-21	11,689	-0.18%
2022/06/29	1	49.47	1	49.81	49.35	0	11,736	0.00%
2022/06/27	0	0.00	2	49.59	49.06	-2	11,788	-0.02%
2022/06/24	0	0.00	2	48.00	47.82	-2	11,694	-0.02%
2022/06/22	2	46.07	4	46.27	46.29	-2	11,874	-0.02%
2022/06/21	0	0.00	2	46.56	46.56	-2	11,841	-0.02%
2022/06/17	2	45.28	0	0.00	45.91	2	11,730	0.02%
2022/06/16	0	0.00	3	45.30	45.01	-3	11,706	-0.03%
2022/06/15	33	45.17	112	44.19	46.21	-79	11,691	-0.68%	大賣/
2022/06/14	60	42.11	51	42.36	42.29	9	11,647	0.08%
2022/06/13	72	43.16	12	43.27	42.70	60	11,914	0.50%
2022/06/10	11	42.55	11	42.72	43.97	0	12,111	0.00%
2022/06/09	12	43.41	13	43.69	43.29	-1	12,080	-0.01%
2022/06/08	16	42.88	26	43.01	42.81	-10	12,067	-0.08%
2022/06/07	1	43.02	3	43.01	42.70	-2	11,936	-0.02%
2022/06/06	3	41.28	0	0.00	41.55	3	11,854	0.03%
2022/06/02	0	0.00	3	40.46	40.71	-3	11,793	-0.03%
2022/06/01	5	41.16	2	41.10	40.70	3	11,832	0.03%
2022/05/31	3	39.52	5	41.00	41.04	-2	11,845	-0.02%
2022/05/30	0	0.00	2	40.13	39.70	-2	11,717	-0.02%
2022/05/27	0	0.00	26	39.86	39.25	-26	11,633	-0.22%
2022/05/26	9	38.23	8	39.09	38.73	1	11,550	0.01%
2022/05/25	16	38.92	0	0.00	38.62	16	11,391	0.14%
2022/05/24	10	39.45	0	0.00	39.15	10	11,355	0.09%
2022/05/23	5	40.00	0	0.00	40.06	5	11,264	0.04%
2022/05/20	0	0.00	10	40.40	40.94	-10	11,179	-0.09%
2022/05/19	1	38.19	0	0.00	38.77	1	11,043	0.01%
2022/05/16	5	39.00	20	40.16	38.78	-15	10,792	-0.14%
2022/05/12	2	38.69	2	39.00	38.66	0	10,600	0.00%
2022/05/11	2	39.11	38	39.02	39.67	-36	10,514	-0.34%
2022/05/10	15	36.27	16	37.94	37.90	-1	10,363	-0.01%
2022/05/09	1	37.59	10	37.40	36.83	-9	10,201	-0.09%
2022/05/06	48	38.57	0	0.00	38.27	48	10,254	0.47%
2022/04/29	20	39.36	0	0.00	40.65	20	10,019	0.20%
2022/04/28	0	0.00	25	39.62	39.24	-25	9,814	-0.25%
2022/04/27	20	38.76	33	38.53	38.75	-13	9,646	-0.13%
2022/04/26	40	37.80	2	37.65	38.30	38	9,489	0.40%
2022/04/20	10	41.18	0	0.00	41.58	10	8,887	0.11%
2022/04/14	0	0.00	11	43.51	43.75	-11	8,393	-0.13%
2022/04/13	0	0.00	3	42.58	42.96	-3	8,408	-0.04%
2022/04/12	0	0.00	1	42.42	42.43	-1	8,337	-0.01%
2022/04/11	2	40.89	0	0.00	41.03	2	8,388	0.02%
2022/04/07	2	43.27	0	0.00	42.40	2	8,197	0.02%
2022/04/01	1	42.77	7	43.06	43.35	-6	8,102	-0.07%
2022/03/30	0	0.00	5	41.22	41.61	-5	7,831	-0.06%
2022/03/29	1	40.00	0	0.00	40.06	1	7,733	0.01%
2022/03/28	1	39.97	0	0.00	40.01	1	7,719	0.01%
2022/03/23	2	42.12	2	42.29	42.25	0	7,557	0.00%
2022/03/22	0	0.00	5	41.75	41.74	-5	7,478	-0.07%
2022/03/18	13	40.29	1	40.79	40.88	12	7,461	0.16%
2022/03/17	2	41.65	4	41.65	41.51	-2	7,428	-0.03%
2022/03/16	8	35.89	10	37.50	38.20	-2	7,139	-0.03%
2022/03/15	8	37.73	6	37.12	37.10	2	6,967	0.03%
2022/03/14	0	0.00	2	41.16	40.35	-2	6,714	-0.03%
2022/03/11	7	40.47	0	0.00	40.24	7	6,622	0.11%
2022/03/10	9	42.68	12	43.04	42.61	-3	6,496	-0.05%
2022/03/09	13	41.34	0	0.00	40.56	13	6,428	0.20%
2022/03/08	27	42.92	20	42.63	42.43	7	6,290	0.11%
2022/03/07	16	44.11	0	0.00	43.63	16	6,191	0.26%
2022/03/04	7	46.49	20	46.82	46.22	-13	6,104	-0.21%
2022/03/02	2	48.57	0	0.00	48.56	2	5,998	0.03%
2022/03/01	3	48.73	0	0.00	48.90	3	6,031	0.05%
2022/02/25	6	48.45	0	0.00	48.08	6	6,017	0.10%
2022/02/24	9	47.65	11	47.47	47.48	-2	5,971	-0.03%
2022/02/23	10	49.08	0	0.00	49.08	10	5,934	0.17%
2022/02/22	48	48.60	20	48.60	48.65	28	5,935	0.47%
2022/02/21	0	0.00	10	50.50	50.40	-10	5,905	-0.17%
2022/02/18	1	50.55	0	0.00	51.00	1	5,861	0.02%
2022/02/17	20	50.70	30	50.70	50.80	-10	5,879	-0.17%
2022/02/16	10	50.43	23	50.71	50.60	-13	5,850	-0.22%
2022/02/15	43	49.80	0	0.00	49.67	43	5,837	0.74%
2022/02/14	2	49.98	2	49.80	49.84	0	5,904	0.00%
2022/02/11	1	50.30	17	51.52	51.10	-16	5,993	-0.27%
2022/02/10	2	50.50	2	50.35	50.25	0	5,951	0.00%
2022/02/09	3	50.22	10	50.50	51.00	-7	5,948	-0.12%
2022/02/08	20	49.07	1	48.25	48.83	19	5,897	0.32%
2022/02/07	15	49.83	6	50.45	50.20	9	5,796	0.16%
2022/01/26	41	50.75	10	51.40	50.50	31	5,760	0.54%
2022/01/25	21	51.89	0	0.00	51.40	21	5,837	0.36%
2022/01/24	8	52.64	3	53.20	53.00	5	5,849	0.09%
2022/01/21	10	53.00	1	53.60	52.95	9	5,860	0.15%
2022/01/20	0	0.00	49	53.21	53.55	-49	5,811	-0.84%
2022/01/19	1	51.45	2	51.75	51.45	-1	5,768	-0.02%
2022/01/17	2	50.43	0	0.00	50.75	2	5,749	0.03%
2022/01/14	26	50.94	0	0.00	51.00	26	5,782	0.45%
2022/01/13	10	53.00	15	53.97	52.40	-5	5,709	-0.09%
2022/01/10	11	52.00	10	53.05	53.05	1	5,821	0.02%
2022/01/07	2	52.60	0	0.00	53.10	2	5,827	0.03%
2022/01/06	38	53.24	0	0.00	52.65	38	5,830	0.65%
2022/01/05	1	54.00	22	54.65	54.00	-21	5,794	-0.36%
2022/01/04	13	53.95	0	0.00	54.10	13	5,830	0.22%
2022/01/03	17	54.34	0	0.00	54.45	17	5,869	0.29%
2021/12/30	17	54.26	19	55.16	54.95	-2	5,892	-0.03%
2021/12/29	33	54.68	0	0.00	54.40	33	5,864	0.56%
2021/12/24	0	0.00	6	56.63	56.40	-6	5,779	-0.10%
2021/12/23	0	0.00	13	55.35	55.65	-13	5,737	-0.23%
2021/12/21	7	55.61	0	0.00	56.05	7	5,805	0.12%
2021/12/20	10	56.00	0	0.00	56.35	10	5,825	0.17%
2021/12/17	10	57.00	0	0.00	56.95	10	5,809	0.17%
2021/12/16	5	57.90	0	0.00	58.05	5	5,827	0.09%
2021/12/14	2	59.75	0	0.00	59.85	2	5,866	0.03%
2021/12/13	0	0.00	6	61.00	60.70	-6	5,863	-0.10%
2021/12/09	2	59.48	53	60.38	60.70	-51	5,848	-0.87%
2021/12/08	0	0.00	16	57.11	57.20	-16	5,715	-0.28%
2021/12/07	0	0.00	4	56.20	56.15	-4	5,746	-0.07%
2021/12/06	0	0.00	77	55.44	55.65	-77	5,754	-1.34%
2021/12/03	0	0.00	25	53.85	53.90	-25	5,797	-0.43%
2021/11/30	20	52.84	0	0.00	52.75	20	6,068	0.33%
2021/11/29	21	53.19	5	53.54	52.90	16	6,152	0.26%
2021/11/26	10	54.00	0	0.00	53.50	10	6,389	0.16%
2021/11/25	0	0.00	1	54.85	54.60	-1	6,531	-0.02%
2021/11/23	1	55.15	1	55.25	55.05	0	6,756	0.00%
2021/11/22	0	0.00	18	54.97	54.90	-18	6,843	-0.26%
2021/11/19	10	53.00	10	54.00	53.75	0	6,866	0.00%
2021/11/18	21	53.65	0	0.00	53.75	21	6,955	0.30%
2021/11/16	0	0.00	10	55.00	54.50	-10	7,200	-0.14%
2021/11/15	10	54.00	0	0.00	54.30	10	7,234	0.14%
2021/11/12	0	0.00	10	55.70	54.55	-10	7,347	-0.14%
2021/11/11	0	0.00	14	54.06	54.60	-14	7,388	-0.19%
2021/11/10	18	52.48	0	0.00	52.20	18	7,358	0.24%
2021/11/09	25	53.88	0	0.00	53.90	25	7,288	0.34%
2021/11/05	0	0.00	10	55.50	55.25	-10	7,441	-0.13%
2021/11/04	0	0.00	10	54.95	54.95	-10	7,508	-0.13%
2021/11/03	5	53.88	0	0.00	53.65	5	7,607	0.07%
2021/11/02	35	54.81	0	0.00	53.50	35	7,667	0.46%
2021/11/01	12	55.50	0	0.00	56.25	12	7,611	0.16%
2021/10/28	6	56.00	0	0.00	56.45	6	7,641	0.08%
2021/10/27	38	56.93	0	0.00	56.55	38	7,827	0.49%
2021/10/26	6	58.40	0	0.00	58.60	6	7,932	0.08%
2021/10/22	0	0.00	8	59.06	59.55	-8	8,144	-0.10%
2021/10/21	0	0.00	14	57.53	57.55	-14	8,169	-0.17%
2021/10/20	1	56.40	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	1	57.05	56.80	-1	8,415	-0.01%
2021/10/18	10	55.92	0	0.00	55.20	10	8,406	0.12%
2021/10/15	1	57.30	0	0.00	58.00	1	8,394	0.01%
2021/10/14	0	0.00	4	57.90	57.70	-4	8,376	-0.05%
2021/10/13	0	0.00	1	58.60	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	17	57.49	57.30	-17	8,361	-0.20%
2021/10/08	0	0.00	26	55.36	56.50	-26	8,340	-0.31%
2021/10/07	0	0.00	14	53.12	53.40	-14	8,204	-0.17%
2021/10/06	6	50.00	6	51.00	51.00	0	8,177	0.00%
2021/10/01	26	52.01	0	0.00	51.50	26	8,398	0.31%
2021/09/30	0	0.00	6	54.00	53.95	-6	8,414	-0.07%
2021/09/29	6	53.00	10	53.10	53.90	-4	8,400	-0.05%
2021/09/28	6	53.00	7	53.94	54.05	-1	8,393	-0.01%
2021/09/27	6	53.00	17	53.33	53.40	-11	8,534	-0.13%
2021/09/22	7	49.92	0	0.00	50.50	7	8,426	0.08%
2021/09/16	6	51.00	0	0.00	51.25	6	8,433	0.07%
2021/09/15	18	52.19	0	0.00	51.40	18	8,362	0.22%
2021/09/14	18	54.00	12	55.00	53.95	6	8,356	0.07%
2021/09/13	6	54.00	6	55.00	54.25	0	8,297	0.00%
2021/09/10	6	54.00	35	54.73	54.75	-29	8,269	-0.35%
2021/09/09	6	52.85	0	0.00	52.60	6	8,278	0.07%
2021/09/08	6	53.00	36	54.45	53.20	-30	8,275	-0.36%
2021/09/07	2	52.60	0	0.00	53.90	2	8,238	0.02%
2021/09/06	4	51.50	40	53.37	53.35	-36	8,312	-0.43%
2021/09/03	8	51.13	12	52.00	51.40	-4	8,381	-0.05%
2021/09/02	6	51.00	6	52.00	51.35	0	8,341	0.00%
2021/09/01	0	0.00	32	51.06	51.45	-32	8,264	-0.39%
2021/08/31	17	48.83	0	0.00	48.37	17	8,152	0.21%
2021/08/30	24	49.57	0	0.00	49.74	24	8,125	0.30%
2021/08/27	0	0.00	7	51.03	51.00	-7	8,086	-0.09%
2021/08/26	16	51.36	0	0.00	50.60	16	8,057	0.20%
2021/08/25	6	52.00	6	53.00	52.50	0	8,023	0.00%
2021/08/24	0	0.00	12	51.82	52.55	-12	8,057	-0.15%
2021/08/23	0	0.00	2	51.20	50.95	-2	8,072	-0.02%
2021/08/20	33	50.34	3	52.58	49.22	30	8,056	0.37%
2021/08/19	17	53.45	1	52.75	52.65	16	7,956	0.20%
2021/08/18	17	52.88	18	54.50	54.65	-1	8,037	-0.01%
2021/08/17	12	54.50	0	0.00	53.85	12	8,185	0.15%
2021/08/16	0	0.00	13	55.98	55.65	-13	8,194	-0.16%
2021/08/13	17	54.89	10	55.92	55.05	7	8,228	0.09%
2021/08/12	6	56.00	1	56.50	55.60	5	8,179	0.06%
2021/08/11	0	0.00	6	57.00	56.55	-6	8,203	-0.07%
2021/08/10	12	53.88	6	55.05	55.05	6	8,147	0.07%
2021/08/09	0	0.00	28	54.76	55.40	-28	8,236	-0.34%
2021/08/06	21	52.47	1	52.95	52.95	20	8,186	0.24%
2021/08/05	15	54.50	0	0.00	53.85	15	8,147	0.18%
2021/08/04	0	0.00	3	54.60	53.95	-3	8,137	-0.04%
2021/08/02	7	49.91	22	52.36	53.95	-15	8,310	-0.18%
2021/07/30	18	51.34	6	51.00	50.30	12	8,130	0.15%
2021/07/29	0	0.00	3	54.85	53.40	-3	8,050	-0.04%
2021/07/28	9	51.68	5	51.31	52.05	4	7,991	0.05%
2021/07/27	14	55.40	37	55.32	54.25	-23	7,753	-0.30%
2021/07/26	57	57.86	1	56.30	54.95	56	7,673	0.73%
2021/07/23	11	61.85	5	63.23	61.70	6	7,496	0.08%
2021/07/22	0	0.00	1	63.85	63.35	-1	7,471	-0.01%
2021/07/21	1	63.00	11	63.83	62.85	-10	7,540	-0.13%
2021/07/20	0	0.00	3	63.75	62.75	-3	7,598	-0.04%
2021/07/19	23	62.01	0	0.00	62.80	23	7,673	0.30%
2021/07/15	0	0.00	16	63.60	64.30	-16	7,701	-0.21%
2021/07/14	14	62.40	0	0.00	62.65	14	7,721	0.18%
2021/07/13	0	0.00	10	64.82	64.00	-10	7,824	-0.13%
2021/07/12	3	63.70	15	64.58	63.80	-12	7,831	-0.15%
2021/07/09	18	62.37	0	0.00	62.45	18	7,924	0.23%
2021/07/08	13	63.99	0	0.00	63.90	13	7,830	0.17%
2021/07/07	0	0.00	12	65.48	65.20	-12	7,807	-0.15%
2021/07/06	9	63.89	5	64.55	64.30	4	8,040	0.05%
2021/07/05	20	64.17	0	0.00	63.95	20	8,123	0.25%
2021/07/02	30	65.55	0	0.00	64.80	30	8,106	0.37%
2021/06/25	0	0.00	3	69.10	69.65	-3	8,379	-0.04%
2021/06/23	4	66.85	0	0.00	67.05	4	8,465	0.05%
2021/06/22	5	66.10	5	66.15	66.45	0	8,537	0.00%
2021/06/18	13	65.87	5	65.25	65.75	8	8,676	0.09%
2021/06/15	18	69.95	0	0.00	68.85	18	8,811	0.20%
2021/06/11	24	71.45	5	70.63	70.95	19	8,798	0.22%
2021/06/10	1	72.60	19	73.24	73.30	-18	8,674	-0.21%
2021/06/09	0	0.00	25	71.17	71.25	-25	8,787	-0.28%
2021/06/08	80	72.42	40	72.90	70.10	40	8,860	0.45%
2021/06/07	19	72.26	0	0.00	71.95	19	8,821	0.22%
2021/06/04	12	71.74	33	73.71	74.60	-21	8,864	-0.24%
2021/06/03	0	0.00	3	72.85	72.95	-3	8,907	-0.03%
2021/06/02	6	72.22	6	73.78	72.10	0	9,157	0.00%
2021/06/01	6	71.83	0	0.00	72.60	6	9,317	0.06%
2021/05/31	10	72.63	0	0.00	72.15	10	9,344	0.11%
2021/05/28	20	74.60	26	74.41	74.90	-6	9,291	-0.06%
2021/05/27	39	74.60	31	74.45	74.20	8	9,380	0.09%
2021/05/26	2	74.25	2	74.78	73.85	0	9,422	0.00%
2021/05/25	0	0.00	36	71.14	73.20	-36	9,389	-0.38%
2021/05/24	6	66.97	0	0.00	67.95	6	9,377	0.06%
2021/05/21	8	67.79	7	69.99	68.05	1	9,438	0.01%
2021/05/17	6	67.80	7	68.67	69.45	-1	9,781	-0.01%
2021/05/14	0	0.00	21	65.48	66.50	-21	9,834	-0.21%
2021/05/13	11	63.44	0	0.00	63.10	11	9,870	0.11%
2021/05/12	0	0.00	39	65.30	64.75	-39	9,874	-0.39%
2021/05/11	1	61.85	6	63.50	64.30	-5	9,856	-0.05%
2021/05/10	16	63.26	0	0.00	62.15	16	9,755	0.16%
2021/05/07	2	65.30	0	0.00	65.25	2	9,654	0.02%
2021/05/06	8	65.81	6	67.50	65.35	2	9,749	0.02%
2021/05/04	7	65.45	0	0.00	65.25	7	9,810	0.07%
2021/05/03	6	65.62	0	0.00	65.00	6	9,944	0.06%
2021/04/29	0	0.00	15	67.62	67.35	-15	9,987	-0.15%
2021/04/27	14	65.46	2	65.30	65.70	12	10,086	0.12%
2021/04/26	2	67.40	0	0.00	67.40	2	10,053	0.02%
2021/04/23	0	0.00	15	68.00	67.35	-15	9,947	-0.15%
2021/04/22	8	65.98	0	0.00	66.00	8	9,918	0.08%
2021/04/21	3	66.18	2	66.30	66.70	1	9,983	0.01%
2021/04/19	0	0.00	28	64.95	65.80	-28	10,062	-0.28%
2021/04/16	3	62.87	5	63.45	63.45	-2	10,001	-0.02%
2021/04/15	33	62.92	0	0.00	62.20	33	10,138	0.33%
2021/04/13	4	64.10	0	0.00	64.00	4	10,210	0.04%
2021/04/12	19	65.04	0	0.00	64.50	19	10,266	0.19%
2021/04/09	4	66.34	0	0.00	65.85	4	10,143	0.04%
2021/04/08	1	67.65	0	0.00	68.10	1	10,314	0.01%
2021/04/07	15	66.91	0	0.00	66.90	15	10,337	0.15%
2021/04/06	3	71.03	1	71.00	69.25	2	10,162	0.02%
2021/04/01	0	0.00	11	68.75	68.20	-11	10,170	-0.11%
2021/03/31	11	67.24	0	0.00	67.00	11	10,139	0.11%
2021/03/30	1	67.65	7	69.04	68.70	-6	10,043	-0.06%
2021/03/29	2	67.40	0	0.00	67.80	2	10,008	0.02%
2021/03/26	0	0.00	16	66.13	67.20	-16	9,968	-0.16%
2021/03/25	1	63.80	1	65.15	64.95	0	9,915	0.00%
2021/03/24	13	65.14	0	0.00	64.80	13	9,796	0.13%
2021/03/23	4	65.77	0	0.00	65.85	4	9,728	0.04%
2021/03/22	9	66.92	0	0.00	66.85	9	9,652	0.09%
2021/03/19	14	67.44	0	0.00	65.90	14	9,577	0.15%
2021/03/18	0	0.00	16	70.48	70.60	-16	9,418	-0.17%
2021/03/17	11	69.10	6	70.50	69.15	5	9,417	0.05%
2021/03/15	3	68.52	0	0.00	67.55	3	9,301	0.03%
2021/03/10	3	67.45	1	67.15	66.65	2	9,189	0.02%
2021/03/09	6	66.68	3	68.05	67.55	3	9,092	0.03%
2021/03/08	17	70.01	0	0.00	68.40	17	9,012	0.19%
2021/03/05	6	71.24	0	0.00	71.15	6	8,871	0.07%
2021/03/04	10	73.15	0	0.00	73.10	10	8,885	0.11%
2021/03/03	0	0.00	9	76.00	76.70	-9	8,855	-0.10%
2021/03/02	12	74.14	1	77.30	72.70	11	8,846	0.12%
2021/02/26	6	77.00	0	0.00	75.95	6	8,774	0.07%
2021/02/25	7	78.84	0	0.00	79.70	7	8,691	0.08%
2021/02/24	27	80.21	20	78.62	78.60	7	8,751	0.08%
2021/02/23	11	81.89	20	83.51	83.95	-9	8,552	-0.11%
2021/02/22	11	85.14	0	0.00	84.90	11	8,497	0.13%
2021/02/19	2	88.38	2	89.45	89.05	0	8,345	0.00%
2021/02/18	14	94.93	909	93.48	90.50	-895	8,315	-10.76%	大賣/鉅額交易
2021/02/17	10	94.16	44	93.69	94.20	-34	8,246	-0.41%
2021/02/05	17	82.90	75	82.14	82.90	-58	8,299	-0.70%
2021/02/04	2	79.10	16	80.79	79.10	-14	8,154	-0.17%
2021/02/03	0	0.00	5	78.90	79.05	-5	8,082	-0.06%
2021/02/02	0	0.00	11	77.70	77.85	-11	8,140	-0.14%
2021/01/29	9	75.86	57	76.33	75.20	-48	8,411	-0.57%
2021/01/28	22	75.95	0	0.00	75.90	22	8,502	0.26%
2021/01/27	12	78.25	1	78.70	78.70	11	8,567	0.13%
2021/01/26	5	80.18	0	0.00	79.45	5	8,582	0.06%
2021/01/25	0	0.00	38	81.19	81.75	-38	8,573	-0.44%
2021/01/22	1	78.70	0	0.00	78.90	1	8,465	0.01%
2021/01/21	0	0.00	16	79.49	80.10	-16	8,509	-0.19%
2021/01/20	5	77.04	0	0.00	76.85	5	8,457	0.06%
2021/01/18	0	0.00	7	78.65	79.35	-7	8,665	-0.08%
2021/01/15	9	77.80	2	79.55	77.15	7	8,768	0.08%
2021/01/14	10	78.59	0	0.00	78.05	10	8,799	0.11%
2021/01/13	0	0.00	16	82.33	81.05	-16	8,718	-0.18%
2021/01/12	3	77.83	9	79.57	79.60	-6	8,635	-0.07%
2021/01/11	7	78.49	1	80.20	79.35	6	8,739	0.07%
2021/01/08	17	79.76	5	81.64	78.80	12	8,821	0.14%
2021/01/07	0	0.00	18	77.95	78.40	-18	8,804	-0.20%
2021/01/06	0	0.00	17	76.23	75.75	-17	8,742	-0.19%
2021/01/05	12	72.05	27	73.51	73.75	-15	8,676	-0.17%
2021/01/04	6	71.00	26	72.62	72.60	-20	8,872	-0.23%
2020/12/31	0	0.00	35	71.16	71.10	-35	8,718	-0.40%
2020/12/30	0	0.00	20	68.57	68.70	-20	8,467	-0.24%
2020/12/29	0	0.00	8	68.10	67.30	-8	8,387	-0.10%
2020/12/28	0	0.00	25	67.48	67.80	-25	8,343	-0.30%
2020/12/25	4	65.89	3	66.42	66.45	1	8,301	0.01%
2020/12/24	12	65.70	0	0.00	65.85	12	8,301	0.14%
2020/12/23	0	0.00	8	67.02	66.35	-8	8,328	-0.10%
2020/12/22	0	0.00	2	67.00	66.30	-2	8,337	-0.02%
2020/12/21	0	0.00	23	66.86	66.75	-23	8,403	-0.27%
2020/12/17	0	0.00	6	66.00	66.60	-6	8,591	-0.07%
2020/12/16	0	0.00	13	65.00	65.05	-13	8,686	-0.15%
2020/12/14	2	63.53	0	0.00	64.15	2	8,876	0.02%
2020/12/11	1	64.00	0	0.00	62.95	1	8,958	0.01%
2020/12/10	11	64.24	0	0.00	64.60	11	8,973	0.12%
2020/12/09	7	65.94	7	66.13	65.35	0	8,998	0.00%
2020/12/08	8	66.00	1	65.85	66.15	7	9,027	0.08%
2020/12/07	5	65.93	0	0.00	66.40	5	9,049	0.06%
2020/12/04	2	66.50	2	66.80	67.30	0	9,113	0.00%
2020/12/03	3	67.83	0	0.00	67.55	3	9,137	0.03%
2020/12/02	0	0.00	7	68.32	67.90	-7	9,266	-0.08%
2020/12/01	2	65.70	2	65.90	67.10	0	9,364	0.00%
2020/11/30	2	68.30	42	67.73	66.85	-40	9,355	-0.43%
2020/11/27	0	0.00	16	64.99	64.95	-16	9,259	-0.17%
2020/11/26	9	63.51	0	0.00	63.85	9	9,290	0.10%
2020/11/25	27	64.59	0	0.00	63.90	27	9,492	0.28%
2020/11/24	8	64.69	0	0.00	64.45	8	9,613	0.08%
2020/11/23	6	65.13	57	64.62	65.65	-51	9,714	-0.52%
2020/11/20	0	0.00	5	63.63	63.15	-5	9,667	-0.05%
2020/11/19	8	62.74	10	63.00	63.15	-2	9,744	-0.02%
2020/11/18	5	62.75	51	62.76	62.60	-46	9,780	-0.47%
2020/11/17	0	0.00	10	62.06	61.80	-10	9,863	-0.10%
2020/11/16	55	61.20	5	61.45	61.50	50	10,081	0.50%
2020/11/13	21	60.35	23	60.29	59.95	-2	10,156	-0.02%
2020/11/12	28	63.06	41	62.20	62.30	-13	10,083	-0.13%
2020/11/11	35	63.47	36	63.95	63.70	-1	10,424	-0.01%
2020/11/10	1	64.00	0	0.00	63.95	1	10,465	0.01%
2020/11/09	3	64.00	40	63.67	64.10	-37	10,458	-0.35%
2020/11/06	0	0.00	40	62.32	61.25	-40	10,520	-0.38%
2020/11/05	0	0.00	78	62.40	61.70	-78	10,615	-0.73%
2020/11/04	2	59.18	31	60.16	60.30	-29	10,580	-0.27%
2020/11/03	15	58.41	43	59.34	59.30	-28	10,552	-0.27%
2020/11/02	17	58.13	10	58.18	57.60	7	10,669	0.07%
2020/10/30	9	58.29	0	0.00	58.15	9	10,783	0.08%
2020/10/29	0	0.00	25	58.65	59.10	-25	10,942	-0.23%
2020/10/28	4	58.21	14	58.19	58.35	-10	10,978	-0.09%
2020/10/27	17	57.84	1	57.60	57.70	16	11,135	0.14%
2020/10/26	29	58.36	17	58.40	58.05	12	11,096	0.11%
2020/10/23	8	60.85	40	60.78	60.85	-32	11,042	-0.29%
2020/10/22	13	59.15	19	59.68	59.65	-6	11,014	-0.05%
2020/10/21	0	0.00	8	59.85	59.20	-8	11,091	-0.07%
2020/10/20	14	59.02	0	0.00	59.20	14	11,344	0.12%
2020/10/19	17	60.18	41	60.96	59.40	-24	11,684	-0.21%
2020/10/16	9	59.54	16	60.24	59.70	-7	11,736	-0.06%
2020/10/15	5	58.95	23	59.68	59.60	-18	11,690	-0.15%
2020/10/14	2	59.10	0	0.00	58.75	2	11,806	0.02%
2020/10/13	1	58.40	4	59.16	59.20	-3	12,060	-0.02%
2020/10/12	0	0.00	118	57.73	58.95	-118	12,316	-0.96%	大賣/鉅額交易
2020/10/07	0	0.00	14	55.80	55.95	-14	12,405	-0.11%
2020/10/06	1	55.35	5	55.47	55.50	-4	12,634	-0.03%
2020/10/05	3	54.52	5	55.31	54.60	-2	12,841	-0.02%
2020/09/30	1	54.85	11	55.45	54.85	-10	13,166	-0.08%
2020/09/29	10	55.03	0	0.00	54.45	10	13,475	0.07%
2020/09/28	0	0.00	28	54.72	55.00	-28	13,940	-0.20%
2020/09/25	6	54.08	0	0.00	53.75	6	14,544	0.04%
2020/09/24	31	54.15	0	0.00	53.60	31	14,844	0.21%
2020/09/23	26	55.13	15	55.34	55.20	11	14,954	0.07%
2020/09/22	18	55.64	5	55.90	56.30	13	15,099	0.09%
2020/09/21	19	57.09	15	57.62	56.25	4	15,086	0.03%
2020/09/18	10	55.40	26	56.35	57.05	-16	15,063	-0.11%
2020/09/17	15	55.00	5	55.35	54.80	10	15,043	0.07%
2020/09/16	6	56.60	0	0.00	56.30	6	15,213	0.04%
2020/09/15	0	0.00	10	56.50	57.00	-10	15,211	-0.07%
2020/09/14	0	0.00	15	56.10	55.95	-15	15,163	-0.10%
2020/09/11	22	54.63	32	55.01	55.30	-10	15,202	-0.07%
2020/09/10	0	0.00	2	55.45	55.55	-2	15,173	-0.01%
2020/09/09	19	54.96	8	55.36	54.90	11	15,257	0.07%
2020/09/08	36	55.77	1	55.60	55.80	35	15,128	0.23%
2020/09/07	2	56.65	6	57.45	56.80	-4	15,107	-0.03%
2020/09/04	24	56.86	2	56.90	56.30	22	15,084	0.15%
2020/09/03	24	58.93	22	59.42	58.70	2	14,964	0.01%
2020/09/02	25	58.62	1	59.50	58.65	24	14,989	0.16%
2020/09/01	6	58.23	4	58.63	58.70	2	15,037	0.01%
2020/08/31	0	0.00	48	60.10	59.90	-48	14,991	-0.32%
2020/08/28	0	0.00	30	57.15	58.00	-30	14,849	-0.20%
2020/08/27	25	55.78	2	55.85	56.05	23	14,886	0.15%
2020/08/26	2	57.30	0	0.00	56.75	2	14,921	0.01%
2020/08/25	0	0.00	1	57.15	57.05	-1	15,071	-0.01%
2020/08/24	3	56.73	7	57.03	56.80	-4	15,076	-0.03%
2020/08/21	4	55.90	32	56.22	56.10	-28	15,208	-0.18%
2020/08/20	43	55.29	10	55.22	54.90	33	15,199	0.22%
2020/08/19	61	57.39	0	0.00	57.65	61	15,037	0.41%
2020/08/17	0	0.00	103	57.74	59.25	-103	15,191	-0.68%	大賣/鉅額交易
2020/08/14	25	54.60	40	55.04	55.25	-15	14,895	-0.10%
2020/08/13	20	54.45	74	55.13	54.70	-54	14,868	-0.36%
2020/08/12	85	54.23	3	54.63	53.85	82	14,886	0.55%
2020/08/11	20	56.30	43	56.55	56.95	-23	14,705	-0.16%
2020/08/10	3	53.85	62	55.16	55.45	-59	14,687	-0.40%
2020/08/07	64	54.26	21	54.84	53.20	43	14,680	0.29%
2020/08/06	30	55.04	0	0.00	54.45	30	14,680	0.20%
2020/08/05	24	55.36	11	55.80	55.45	13	14,590	0.09%
2020/08/04	13	55.88	25	56.63	56.35	-12	14,670	-0.08%
2020/08/03	43	55.13	50	55.54	55.25	-7	14,716	-0.05%
2020/07/31	15	53.86	17	55.58	54.35	-2	14,687	-0.01%
2020/07/30	7	54.96	0	0.00	54.70	7	14,739	0.05%
2020/07/29	5	54.00	60	55.04	54.55	-55	14,747	-0.37%
2020/07/28	7	53.14	7	53.85	53.15	0	14,799	0.00%
2020/07/27	10	52.45	0	0.00	52.25	10	14,869	0.07%
2020/07/24	53	54.58	1	52.85	52.90	52	14,805	0.35%
2020/07/23	99	56.08	59	56.27	56.20	40	14,780	0.27%
2020/07/22	1	56.55	48	57.67	57.85	-47	14,617	-0.32%
2020/07/21	12	56.65	1	56.80	56.35	11	14,461	0.08%
2020/07/20	79	54.57	152	55.44	56.70	-73	14,454	-0.51%	大賣/
2020/07/17	73	53.97	68	54.63	53.75	5	14,274	0.04%
2020/07/16	55	56.94	5	56.48	54.65	50	14,153	0.35%
2020/07/15	24	59.23	20	60.25	59.00	4	13,982	0.03%
2020/07/14	37	59.57	6	60.10	59.00	31	14,182	0.22%
2020/07/13	9	59.11	27	60.64	61.30	-18	14,095	-0.13%
2020/07/10	18	60.40	0	0.00	60.00	18	13,997	0.13%
2020/07/09	6	60.76	50	61.93	61.95	-44	13,961	-0.32%
2020/07/08	95	60.38	80	61.16	60.00	15	13,716	0.11%
2020/07/07	35	61.12	45	62.20	61.80	-10	13,587	-0.07%
2020/07/06	40	57.55	78	54.59	57.55	-38	13,229	-0.29%
2020/07/03	25	50.88	36	51.33	51.10	-11	12,766	-0.09%
2020/07/02	31	48.75	41	48.48	49.57	-10	12,657	-0.08%
2020/07/01	26	47.57	38	46.79	47.57	-12	12,560	-0.10%
2020/06/30	10	45.40	39	45.23	45.40	-29	12,463	-0.23%
2020/06/29	15	44.37	13	44.74	44.28	2	12,544	0.02%
2020/06/24	15	45.14	20	45.01	45.10	-5	12,697	-0.04%
2020/06/23	16	44.24	11	44.76	44.58	5	13,004	0.04%
2020/06/22	13	44.81	10	44.95	44.68	3	13,003	0.02%
2020/06/19	15	44.31	45	44.40	44.58	-30	13,272	-0.23%
2020/06/18	5	43.51	11	43.61	43.65	-6	13,493	-0.04%
2020/06/17	10	43.02	0	0.00	42.90	10	13,576	0.07%
2020/06/16	0	0.00	2	43.30	43.25	-2	13,894	-0.01%
2020/06/15	18	42.72	15	42.56	42.47	3	14,570	0.02%
2020/06/12	6	42.58	1	43.30	43.32	5	14,860	0.03%
2020/06/11	7	43.87	12	43.98	43.51	-5	15,406	-0.03%
2020/06/10	15	44.82	5	45.04	44.71	10	15,612	0.06%
2020/06/09	20	45.00	40	45.21	45.30	-20	16,191	-0.12%
2020/06/08	26	45.11	22	45.00	44.45	4	16,384	0.02%
2020/06/05	2	43.73	0	0.00	43.87	2	16,466	0.01%
2020/06/04	5	43.89	0	0.00	44.08	5	16,878	0.03%
2020/06/03	25	44.40	26	44.87	44.37	-1	17,343	-0.01%
2020/06/02	1	43.10	11	43.54	43.95	-10	17,291	-0.06%
2020/06/01	0	0.00	125	42.60	43.36	-125	17,598	-0.71%	大賣/鉅額交易
2020/05/28	79	41.02	78	41.87	41.13	1	17,545	0.01%
2020/05/27	38	41.09	20	40.97	40.97	18	17,659	0.10%
2020/05/26	0	0.00	18	41.00	40.82	-18	17,811	-0.10%
2020/05/25	8	39.98	2	40.16	40.25	6	18,054	0.03%
2020/05/22	50	40.76	0	0.00	39.95	50	18,257	0.27%
2020/05/21	27	42.38	15	42.51	42.20	12	18,241	0.07%
2020/05/20	5	42.00	0	0.00	42.25	5	18,520	0.03%
2020/05/19	5	42.00	41	42.46	42.06	-36	18,681	-0.19%
2020/05/18	6	40.90	39	41.52	41.72	-33	18,766	-0.18%
2020/05/15	15	41.44	0	0.00	41.25	15	18,816	0.08%
2020/05/14	9	41.51	0	0.00	41.47	9	18,816	0.05%
2020/05/13	10	41.84	0	0.00	41.98	10	18,808	0.05%
2020/05/12	54	42.22	1	42.19	42.22	53	18,897	0.28%
2020/05/11	49	42.62	15	43.06	42.35	34	18,945	0.18%
2020/05/08	8	42.06	56	42.17	42.44	-48	19,003	-0.25%
2020/05/06	15	40.52	73	40.62	41.02	-58	19,041	-0.30%
2020/05/04	32	38.62	11	38.83	38.50	21	19,449	0.11%
2020/04/30	0	0.00	62	41.56	41.65	-62	19,666	-0.32%
2020/04/29	1	41.00	5	41.00	41.13	-4	20,064	-0.02%
2020/04/28	7	39.64	8	40.57	40.83	-1	20,091	0.00%
2020/04/27	1	40.10	5	40.00	40.10	-4	20,375	-0.02%
2020/04/24	5	39.00	0	0.00	39.10	5	20,235	0.02%
2020/04/23	15	40.02	29	39.72	39.58	-14	20,231	-0.07%
2020/04/21	7	38.55	6	38.69	38.36	1	20,295	0.00%
2020/04/20	5	39.30	0	0.00	39.60	5	20,239	0.02%
2020/04/17	39	39.48	5	39.13	39.91	34	20,185	0.17%
2020/04/16	6	37.95	45	38.04	38.52	-39	19,856	-0.20%
2020/04/15	0	0.00	9	38.59	38.57	-9	19,841	-0.05%
2020/04/14	0	0.00	15	38.51	38.57	-15	19,822	-0.08%
2020/04/13	9	37.95	0	0.00	37.80	9	19,782	0.05%
2020/04/10	28	38.28	30	38.58	38.18	-2	19,838	-0.01%
2020/04/09	4	38.16	0	0.00	38.08	4	19,910	0.02%
2020/04/08	17	38.12	4	38.36	38.19	13	20,195	0.06%
2020/04/07	11	38.71	5	39.00	38.59	6	20,104	0.03%
2020/04/06	0	0.00	5	38.00	38.21	-5	20,065	-0.02%
2020/04/01	12	37.03	15	37.27	37.29	-3	20,135	-0.01%
2020/03/31	15	37.23	16	37.49	36.99	-1	19,952	-0.01%
2020/03/30	16	36.05	10	36.39	36.87	6	19,798	0.03%
2020/03/27	37	37.50	36	37.68	37.15	1	19,670	0.01%
2020/03/26	15	36.88	21	37.12	37.24	-6	19,343	-0.03%
2020/03/25	0	0.00	11	36.72	36.77	-11	19,143	-0.06%
2020/03/24	5	34.36	5	35.00	34.36	0	18,855	0.00%
2020/03/23	10	32.55	2	33.21	32.83	8	18,670	0.04%
2020/03/20	27	34.12	23	34.23	34.18	4	18,850	0.02%
2020/03/19	87	33.00	72	32.91	32.15	15	18,629	0.08%
2020/03/18	15	36.30	15	36.94	35.89	0	18,162	0.00%
2020/03/17	24	36.55	18	36.94	36.18	6	17,946	0.03%
2020/03/16	126	39.59	103	38.51	38.35	23	17,274	0.13%	大買/大賣/
2020/03/13	41	38.00	28	38.96	40.65	13	16,909	0.08%
2020/03/12	8	41.72	0	0.00	41.54	8	16,308	0.05%
2020/03/11	62	44.25	5	44.56	43.24	57	16,045	0.36%
2020/03/10	10	42.30	42	43.09	43.93	-32	15,912	-0.20%
2020/03/09	143	42.42	65	42.70	41.73	78	15,481	0.50%	大買/
2020/03/06	37	45.91	26	46.04	45.63	11	14,998	0.07%
2020/03/05	45	45.36	74	45.70	46.85	-29	14,912	-0.19%
2020/03/04	6	44.14	7	44.37	44.11	-1	14,750	-0.01%
2020/03/03	35	44.43	38	44.34	44.03	-3	14,721	-0.02%
2020/03/02	33	42.60	16	43.17	43.65	17	14,610	0.12%
2020/02/27	18	44.22	13	44.47	44.05	5	14,466	0.03%
2020/02/26	17	43.44	22	43.84	44.62	-5	14,425	-0.03%
2020/02/25	53	43.80	12	44.22	43.81	41	14,321	0.29%
2020/02/24	14	45.12	0	0.00	45.00	14	14,255	0.10%
2020/02/21	54	45.78	62	46.23	46.28	-8	14,023	-0.06%
2020/02/20	37	45.00	34	45.12	45.32	3	13,774	0.02%
2020/02/19	1	44.84	119	44.72	44.83	-118	13,750	-0.86%	大賣/鉅額交易
2020/02/18	26	44.30	6	44.65	43.92	20	13,746	0.15%
2020/02/17	38	44.00	55	44.11	44.50	-17	13,724	-0.12%
2020/02/14	32	43.31	10	43.67	43.58	22	13,713	0.16%
2020/02/13	33	43.35	20	43.59	43.00	13	13,872	0.09%
2020/02/12	20	43.09	10	43.40	43.35	10	14,068	0.07%
2020/02/11	86	43.16	108	43.32	43.53	-22	14,086	-0.16%	大賣/
2020/02/10	30	41.31	38	41.77	41.94	-8	13,916	-0.06%
2020/02/07	36	41.84	42	41.78	41.77	-6	13,900	-0.04%
2020/02/06	39	42.06	13	41.83	42.13	26	14,200	0.18%
2020/02/05	19	41.13	26	41.28	41.29	-7	14,216	-0.05%
2020/02/04	50	39.64	23	39.44	40.19	27	14,074	0.19%
2020/02/03	29	38.91	22	39.64	39.60	7	13,680	0.05%
2020/01/31	20	40.47	5	40.31	40.26	15	13,223	0.11%
2020/01/30	80	40.68	3	41.52	39.68	77	13,209	0.58%
2020/01/20	1	50.20	0	0.00	50.10	1	12,850	0.01%
2020/01/17	3	49.92	0	0.00	49.74	3	12,981	0.02%
2020/01/16	2	49.73	2	49.83	49.71	0	13,084	0.00%
2020/01/15	26	50.50	0	0.00	50.05	26	13,103	0.20%
2020/01/14	10	51.54	11	51.52	51.20	-1	13,137	-0.01%
2020/01/13	1	50.45	10	50.86	50.80	-9	13,203	-0.07%
2020/01/10	3	50.58	3	50.85	50.40	0	13,273	0.00%
2020/01/09	14	50.44	31	50.65	50.40	-17	13,304	-0.13%
2020/01/08	11	49.71	0	0.00	49.69	11	13,584	0.08%
2020/01/07	12	50.56	2	50.75	50.55	10	13,580	0.07%
2020/01/06	10	50.60	14	50.71	50.65	-4	14,216	-0.03%
2020/01/03	33	50.81	5	51.25	50.65	28	14,278	0.20%
2020/01/02	17	51.11	55	51.11	51.10	-38	14,266	-0.27%
2019/12/31	12	49.64	5	49.99	49.56	7	13,909	0.05%
2019/12/30	27	49.38	55	49.81	49.99	-28	13,829	-0.20%
2019/12/27	37	49.29	142	49.39	49.31	-105	13,698	-0.77%	大賣/鉅額交易
2019/12/26	12	48.15	6	48.31	48.25	6	13,546	0.04%
2019/12/25	20	48.00	8	47.93	47.93	12	13,622	0.09%
2019/12/24	17	48.17	3	48.19	48.19	14	13,695	0.10%
2019/12/23	44	48.99	10	48.84	48.56	34	13,700	0.25%
2019/12/20	14	49.36	6	49.55	49.36	8	13,726	0.06%
2019/12/19	22	49.51	5	49.34	49.17	17	13,851	0.12%
2019/12/18	12	49.58	16	49.79	49.69	-4	14,100	-0.03%
2019/12/17	0	0.00	163	49.12	49.73	-163	14,104	-1.16%	大賣/鉅額交易
2019/12/16	34	48.25	18	48.34	47.93	16	13,840	0.12%
2019/12/13	11	47.68	48	47.89	47.99	-37	13,849	-0.27%
2019/12/12	0	0.00	3	47.38	46.75	-3	13,707	-0.02%
2019/12/11	11	46.79	11	46.97	46.99	0	13,798	0.00%
2019/12/10	1	46.48	1	46.72	46.80	0	14,003	0.00%
2019/12/09	0	0.00	3	47.19	46.75	-3	14,329	-0.02%
2019/12/06	47	46.72	126	46.78	46.72	-79	14,523	-0.54%	大賣/
2019/12/05	133	46.31	45	46.29	46.16	88	14,709	0.60%	大買/
2019/12/04	32	45.78	76	45.90	45.89	-44	14,839	-0.30%
2019/12/03	99	45.74	86	45.76	45.89	13	15,449	0.08%
2019/12/02	11	45.76	925	45.79	45.62	-914	15,617	-5.85%	大賣/鉅額交易
2019/11/29	299	46.14	270	46.41	45.06	29	15,661	0.19%	大買/大賣/
2019/11/28	116	47.19	75	47.23	46.80	41	15,594	0.26%	大買/
2019/11/27	85	47.09	46	47.42	47.28	39	15,792	0.25%
2019/11/26	68	47.46	3	47.77	47.46	65	15,988	0.41%
2019/11/25	32	46.93	18	47.00	47.08	14	16,184	0.09%
2019/11/22	129	47.46	112	47.59	46.91	17	16,260	0.10%	大買/大賣/
2019/11/21	102	47.29	71	47.68	47.37	31	16,378	0.19%	大買/
2019/11/20	63	48.58	7	48.85	48.33	56	16,690	0.34%
2019/11/19	78	48.76	138	48.88	48.85	-60	16,851	-0.36%	大賣/
2019/11/18	49	48.06	60	48.16	48.38	-11	16,828	-0.07%
2019/11/15	48	48.23	23	48.45	48.00	25	16,891	0.15%
2019/11/14	52	48.01	85	48.19	48.19	-33	17,143	-0.19%
2019/11/13	59	47.96	48	48.09	47.95	11	17,375	0.06%
2019/11/12	160	48.48	51	48.16	48.15	109	17,522	0.62%	大買/鉅額交易
2019/11/11	235	49.01	98	49.06	48.57	137	17,539	0.78%	大買/鉅額交易
2019/11/08	680	50.72	66	50.75	50.15	614	17,358	3.54%	大買/鉅額交易
2019/11/07	111	50.14	51	50.41	50.10	60	17,423	0.34%	大買/
2019/11/06	157	50.65	137	50.70	50.60	20	17,623	0.11%	大買/大賣/
2019/11/05	515	51.40	1,419	50.54	51.45	-904	17,805	-5.08%	大買/大賣/鉅額交易
2019/11/04	271	50.07	121	50.18	50.10	150	18,031	0.83%	大買/大賣/鉅額交易
2019/11/01	1,215	48.95	562	48.57	49.37	653	18,206	3.59%	大買/大賣/鉅額交易
2019/10/31	58	47.86	773	48.00	47.83	-715	18,378	-3.89%	大賣/鉅額交易
2019/10/30	32	47.93	35	48.32	47.80	-3	18,771	-0.02%
2019/10/29	4	48.58	59	48.50	48.45	-55	18,945	-0.29%
2019/10/28	40	48.09	63	48.48	48.37	-23	19,191	-0.12%
2019/10/25	161	47.57	105	47.86	47.67	56	19,135	0.29%	大買/大賣/
2019/10/24	596	48.20	260	48.50	47.75	336	19,220	1.75%	大買/大賣/鉅額交易
2019/10/23	93	48.19	14	48.60	48.25	79	19,291	0.41%
2019/10/22	170	48.51	54	48.67	48.07	116	19,667	0.59%	大買/鉅額交易
2019/10/21	288	48.12	132	48.39	48.27	156	19,863	0.79%	大買/大賣/鉅額交易
2019/10/18	142	48.98	109	49.99	48.63	33	20,071	0.16%	大買/大賣/
2019/10/17	484	49.36	582	49.59	49.36	-98	20,275	-0.48%	大買/大賣/
2019/10/16	396	49.56	790	49.90	49.14	-394	20,423	-1.93%	大買/大賣/鉅額交易
2019/10/15	135	49.57	14	49.59	49.40	121	20,271	0.60%	大買/鉅額交易
2019/10/14	590	49.54	940	49.93	49.65	-350	20,475	-1.71%	大買/大賣/鉅額交易
2019/10/09	1,214	46.69	612	47.16	46.91	602	20,441	2.94%	大買/大賣/鉅額交易
2019/10/08	61	46.69	630	47.29	47.49	-569	20,646	-2.76%	大賣/鉅額交易
2019/10/07	302	45.72	3	45.70	45.63	299	20,851	1.43%	大買/鉅額交易
2019/10/04	248	45.92	15	46.06	45.80	233	21,027	1.11%	大買/鉅額交易
2019/10/03	54	45.66	50	45.68	45.63	4	21,226	0.02%
2019/10/02	10	46.22	520	46.26	46.39	-510	21,797	-2.34%	大賣/鉅額交易
2019/10/01	53	46.73	402	46.68	46.71	-349	21,949	-1.59%	大賣/鉅額交易
2019/09/27	225	47.31	250	47.49	47.32	-25	22,356	-0.11%	大買/大賣/
2019/09/26	104	47.92	14	47.77	47.60	90	22,540	0.40%	大買/
2019/09/25	4	47.62	145	47.60	47.68	-141	22,649	-0.62%	大賣/鉅額交易
2019/09/24	66	47.98	89	48.01	48.04	-23	23,403	-0.10%
2019/09/23	101	47.75	4	47.36	47.15	97	23,467	0.41%	大買/
2019/09/20	18	48.56	15	48.55	48.65	3	23,688	0.01%
2019/09/19	42	48.19	3	48.81	48.02	39	23,803	0.16%
2019/09/18	105	48.41	223	48.12	48.32	-118	24,331	-0.48%	大買/大賣/鉅額交易
2019/09/17	173	48.44	245	48.75	48.25	-72	24,610	-0.29%	大買/大賣/
2019/09/16	113	49.28	19	49.66	48.96	94	24,879	0.38%	大買/
2019/09/12	273	49.27	108	49.31	49.27	165	25,640	0.64%	大買/大賣/鉅額交易
2019/09/11	633	49.01	294	49.37	48.76	339	26,012	1.30%	大買/大賣/鉅額交易
2019/09/10	117	49.24	184	49.89	49.01	-67	25,906	-0.26%	大買/大賣/
2019/09/09	367	49.77	459	50.04	49.73	-92	25,972	-0.35%	大買/大賣/
2019/09/06	32	49.29	54	49.49	49.40	-22	25,987	-0.08%
2019/09/05	67	49.39	387	49.45	49.67	-320	26,053	-1.23%	大賣/鉅額交易
2019/09/04	61	47.73	82	47.86	47.72	-21	25,633	-0.08%
2019/09/03	69	47.30	11	47.40	47.08	58	26,037	0.22%
2019/09/02	100	47.00	189	47.01	47.50	-89	26,527	-0.34%	大賣/
2019/08/30	92	46.69	106	46.89	46.66	-14	26,564	-0.05%	大賣/
2019/08/29	171	46.04	48	46.14	46.07	123	26,779	0.46%	大買/鉅額交易
2019/08/28	238	46.34	136	46.79	46.24	102	26,910	0.38%	大買/大賣/鉅額交易
2019/08/27	646	47.15	682	47.08	47.11	-36	26,966	-0.13%	大買/大賣/
2019/08/26	764	45.87	298	46.24	45.80	466	27,008	1.73%	大買/大賣/鉅額交易
2019/08/23	124	47.15	565	46.93	47.42	-441	27,134	-1.63%	大買/大賣/鉅額交易
2019/08/22	204	46.22	214	46.51	45.98	-10	26,928	-0.04%	大買/大賣/
2019/08/21	70	46.24	111	46.25	46.30	-41	27,392	-0.15%	大賣/
2019/08/20	54	46.21	109	46.26	46.49	-55	27,900	-0.20%	大賣/
2019/08/19	183	45.00	386	45.64	45.85	-203	28,042	-0.72%	大買/大賣/鉅額交易
2019/08/16	239	44.40	245	44.77	44.81	-6	28,220	-0.02%	大買/大賣/
2019/08/15	90	43.33	326	43.51	43.64	-236	28,273	-0.83%	大賣/鉅額交易
2019/08/14	327	44.68	88	44.52	43.95	239	28,549	0.84%	大買/鉅額交易
2019/08/13	402	43.68	550	43.85	43.57	-148	28,866	-0.51%	大買/大賣/鉅額交易
2019/08/12	65	43.52	268	43.56	43.85	-203	29,210	-0.69%	大賣/鉅額交易
2019/08/08	110	43.04	83	43.43	43.46	27	29,566	0.09%	大買/
2019/08/07	269	42.90	107	42.46	42.58	162	29,754	0.54%	大買/大賣/鉅額交易
2019/08/06	359	42.61	211	42.37	43.20	148	30,177	0.49%	大買/大賣/鉅額交易
2019/08/05	394	44.33	86	44.34	44.25	308	29,933	1.03%	大買/鉅額交易
2019/08/02	77	44.57	442	44.34	44.82	-365	30,453	-1.20%	大賣/鉅額交易
2019/08/01	290	46.69	17	46.86	46.27	273	31,105	0.88%	大買/鉅額交易
2019/07/31	150	47.57	20	47.84	47.42	130	31,176	0.42%	大買/鉅額交易
2019/07/30	140	48.56	527	48.62	48.52	-387	31,513	-1.23%	大買/大賣/鉅額交易
2019/07/29	76	47.86	91	47.97	47.79	-15	32,769	-0.05%
2019/07/26	55	47.82	80	47.80	47.98	-25	32,879	-0.08%
2019/07/25	55	47.36	71	47.63	47.55	-16	32,707	-0.05%
2019/07/24	61	47.23	136	47.35	47.18	-75	33,011	-0.23%	大賣/
2019/07/23	67	46.54	23	46.54	46.32	44	33,255	0.13%
2019/07/22	88	46.75	82	47.08	46.99	6	33,690	0.02%
2019/07/19	18	46.46	134	46.69	46.65	-116	33,557	-0.35%	大賣/鉅額交易
2019/07/18	149	45.84	20	45.94	45.69	129	33,899	0.38%	大買/鉅額交易
2019/07/17	53	45.96	136	46.18	46.30	-83	34,000	-0.24%	大賣/
2019/07/16	99	46.72	13	46.53	46.29	86	34,792	0.25%
2019/07/15	231	46.43	237	46.91	47.00	-6	35,080	-0.02%	大買/大賣/
2019/07/12	186	46.84	262	46.88	47.22	-76	34,749	-0.22%	大買/大賣/
2019/07/11	197	46.84	251	47.17	46.49	-54	34,978	-0.15%	大買/大賣/
2019/07/10	121	46.43	31	46.72	46.29	90	35,346	0.25%	大買/
2019/07/09	148	46.46	98	46.48	46.14	50	35,920	0.14%	大買/
2019/07/08	406	46.95	11	47.87	46.69	395	36,192	1.09%	大買/鉅額交易
2019/07/05	108	48.23	261	48.24	48.55	-153	36,302	-0.42%	大買/大賣/鉅額交易
2019/07/04	267	48.54	51	48.24	48.00	216	36,537	0.59%	大買/鉅額交易
2019/07/03	116	48.74	226	48.96	48.85	-110	36,665	-0.30%	大買/大賣/鉅額交易
2019/07/02	340	48.98	116	49.14	48.80	224	37,638	0.60%	大買/大賣/鉅額交易
2019/07/01	108	48.54	879	48.88	49.11	-771	37,880	-2.04%	大買/大賣/鉅額交易
2019/06/28	138	46.62	26	46.30	46.29	112	37,631	0.30%	大買/鉅額交易
2019/06/27	308	46.21	263	46.58	46.74	45	38,297	0.12%	大買/大賣/
2019/06/26	116	45.74	253	45.42	45.57	-137	38,994	-0.35%	大買/大賣/鉅額交易
2019/06/25	314	46.37	53	45.37	45.10	261	39,157	0.67%	大買/鉅額交易
2019/06/24	29	46.41	223	46.95	46.86	-194	39,037	-0.50%	大賣/鉅額交易
2019/06/21	288	46.79	145	46.86	46.43	143	39,306	0.36%	大買/大賣/鉅額交易
2019/06/20	282	46.29	531	46.28	46.48	-249	39,410	-0.63%	大買/大賣/鉅額交易
2019/06/19	292	44.99	241	44.85	45.04	51	39,100	0.13%	大買/大賣/
2019/06/18	307	42.73	185	43.03	42.95	122	38,928	0.31%	大買/大賣/鉅額交易
2019/06/17	598	42.69	278	43.27	42.73	320	39,437	0.81%	大買/大賣/鉅額交易
2019/06/14	137	43.14	418	43.12	43.07	-281	39,788	-0.71%	大買/大賣/鉅額交易
2019/06/13	308	42.46	441	42.86	42.74	-133	40,249	-0.33%	大買/大賣/鉅額交易
2019/06/12	111	42.98	196	42.90	42.85	-85	40,774	-0.21%	大買/大賣/
2019/06/11	150	42.75	296	42.72	43.09	-146	41,115	-0.36%	大買/大賣/鉅額交易
2019/06/10	209	41.03	272	41.36	41.56	-63	41,094	-0.15%	大買/大賣/
2019/06/06	95	40.45	52	40.51	40.39	43	41,089	0.10%
2019/06/05	30	40.98	39	41.23	40.91	-9	41,609	-0.02%
2019/06/04	107	40.59	33	40.89	40.28	74	42,596	0.17%	大買/
2019/06/03	141	40.93	114	41.29	40.93	27	43,375	0.06%	大買/大賣/
2019/05/31	85	41.02	89	41.43	41.09	-4	43,791	-0.01%
2019/05/30	267	41.46	118	41.11	40.82	149	44,397	0.34%	大買/大賣/鉅額交易
2019/05/29	116	40.72	171	41.14	41.58	-55	45,371	-0.12%	大買/大賣/
2019/05/28	158	41.14	276	41.23	41.68	-118	45,713	-0.26%	大買/大賣/鉅額交易
2019/05/27	68	39.67	44	39.95	40.25	24	46,301	0.05%
2019/05/24	171	40.25	178	40.23	40.05	-7	47,391	-0.01%	大買/大賣/
2019/05/23	334	39.78	323	39.98	39.85	11	47,617	0.02%	大買/大賣/
2019/05/22	280	40.98	231	41.09	40.80	49	47,369	0.10%	大買/大賣/
2019/05/21	516	41.45	526	40.24	41.17	-10	47,324	-0.02%	大買/大賣/
2019/05/20	203	40.38	129	40.13	39.88	74	47,756	0.15%	大買/大賣/
2019/05/17	1,025	41.44	729	41.80	40.96	296	47,704	0.62%	大買/大賣/鉅額交易
2019/05/16	150	41.27	261	41.89	41.95	-111	47,751	-0.23%	大買/大賣/鉅額交易
2019/05/15	117	40.92	152	41.31	41.91	-35	47,872	-0.07%	大買/大賣/
2019/05/14	93	40.25	85	40.43	40.82	8	47,919	0.02%
2019/05/13	311	39.92	69	40.48	40.10	242	47,659	0.51%	大買/鉅額交易
2019/05/10	280	40.50	118	40.39	40.55	162	48,268	0.34%	大買/大賣/鉅額交易
2019/05/09	89	39.91	75	40.07	39.65	14	47,641	0.03%
2019/05/08	25	40.85	220	40.84	41.63	-195	47,054	-0.41%	大賣/鉅額交易
2019/05/07	189	42.61	119	42.61	41.95	70	47,278	0.15%	大買/大賣/
2019/05/06	260	42.59	173	43.09	41.59	87	47,291	0.18%	大買/大賣/
2019/05/03	28	46.16	48	46.09	46.56	-20	46,077	-0.04%
2019/05/02	20	46.42	5	46.25	46.53	15	46,171	0.03%
2019/04/30	213	46.52	113	46.81	46.78	100	46,555	0.21%	大買/大賣/
2019/04/29	234	46.21	236	46.58	47.41	-2	46,622	0.00%	大買/大賣/
2019/04/26	234	45.91	173	46.24	46.28	61	46,474	0.13%	大買/大賣/
2019/04/25	68	47.44	23	47.59	47.43	45	46,254	0.10%
2019/04/24	230	47.59	52	47.91	47.60	178	46,375	0.38%	大買/鉅額交易
2019/04/23	114	47.81	217	47.84	48.17	-103	46,186	-0.22%	大買/大賣/鉅額交易
2019/04/22	486	48.48	93	49.33	47.61	393	46,218	0.85%	大買/鉅額交易
2019/04/19	203	49.02	331	49.47	49.28	-128	45,567	-0.28%	大買/大賣/鉅額交易
2019/04/18	92	48.80	50	49.13	48.68	42	45,488	0.09%
2019/04/17	73	49.21	69	49.48	49.40	4	45,744	0.01%
2019/04/16	164	47.16	173	47.72	48.86	-9	45,386	-0.02%	大買/大賣/
2019/04/15	126	48.04	499	47.99	48.00	-373	45,106	-0.83%	大買/大賣/鉅額交易
2019/04/12	537	46.10	182	46.51	45.95	355	44,875	0.79%	大買/大賣/鉅額交易
2019/04/11	189	47.42	212	47.77	46.72	-23	44,834	-0.05%	大買/大賣/
2019/04/10	308	47.33	305	47.72	48.05	3	44,611	0.01%	大買/大賣/
2019/04/09	92	47.55	146	47.85	47.75	-54	44,432	-0.12%	大賣/
2019/04/08	453	47.77	350	47.86	46.66	103	44,149	0.23%	大買/大賣/鉅額交易
2019/04/03	182	45.04	252	45.21	45.10	-70	43,175	-0.16%	大買/大賣/
2019/04/02	143	45.06	147	45.20	45.06	-4	43,226	-0.01%	大買/大賣/
2019/04/01	281	44.68	578	44.73	45.15	-297	42,927	-0.69%	大買/大賣/鉅額交易
2019/03/29	90	41.92	338	42.12	42.96	-248	42,152	-0.59%	大賣/鉅額交易
2019/03/28	100	40.00	99	40.19	40.31	1	41,633	0.00%
2019/03/27	77	40.06	192	40.20	40.50	-115	42,469	-0.27%	大賣/鉅額交易
2019/03/26	216	39.96	108	40.09	39.66	108	42,278	0.26%	大買/大賣/鉅額交易
2019/03/25	169	40.44	114	40.70	40.30	55	42,373	0.13%	大買/大賣/
2019/03/22	337	42.16	70	41.61	41.70	267	42,255	0.63%	大買/鉅額交易
2019/03/21	300	42.39	416	42.55	42.42	-116	41,973	-0.28%	大買/大賣/鉅額交易
2019/03/20	357	42.16	279	42.59	41.84	78	42,448	0.18%	大買/大賣/
2019/03/19	197	42.95	37	43.16	42.71	160	42,022	0.38%	大買/鉅額交易
2019/03/18	147	41.75	408	42.22	42.47	-261	41,629	-0.63%	大買/大賣/鉅額交易
2019/03/15	460	41.27	433	41.20	40.97	27	41,661	0.06%	大買/大賣/
2019/03/14	346	40.29	288	40.47	40.18	58	41,073	0.14%	大買/大賣/
2019/03/13	233	39.58	160	39.99	40.18	73	41,259	0.18%	大買/大賣/
2019/03/12	139	40.45	229	40.50	40.63	-90	41,123	-0.22%	大買/大賣/
2019/03/11	224	39.19	178	38.58	39.27	46	40,926	0.11%	大買/大賣/
2019/03/08	438	39.69	385	40.02	39.19	53	41,522	0.13%	大買/大賣/
2019/03/07	312	41.98	171	42.68	41.42	141	40,406	0.35%	大買/大賣/鉅額交易
2019/03/06	188	43.12	88	43.47	43.02	100	39,590	0.25%	大買/
2019/03/05	334	43.10	114	43.27	43.12	220	39,321	0.56%	大買/大賣/鉅額交易
2019/03/04	69	44.48	294	43.53	44.55	-225	38,737	-0.58%	大賣/鉅額交易
2019/02/27	129	40.43	246	41.06	41.58	-117	37,841	-0.31%	大買/大賣/鉅額交易
2019/02/26	320	41.22	108	41.47	40.69	212	37,565	0.56%	大買/大賣/鉅額交易
2019/02/25	84	38.56	611	38.64	39.80	-527	36,765	-1.43%	大賣/鉅額交易
2019/02/22	253	35.97	49	35.95	35.94	204	35,439	0.58%	大買/鉅額交易
2019/02/21	196	36.43	452	36.74	37.05	-256	35,357	-0.72%	大買/大賣/鉅額交易
2019/02/20	182	36.55	107	36.51	36.24	75	35,426	0.21%	大買/大賣/
2019/02/19	376	36.51	442	36.67	36.18	-66	35,706	-0.18%	大買/大賣/
2019/02/18	217	35.76	317	35.93	36.10	-100	35,062	-0.29%	大買/大賣/
2019/02/15	331	35.48	288	35.42	34.91	43	34,878	0.12%	大買/大賣/
2019/02/14	53	36.04	47	36.14	36.25	6	34,741	0.02%
2019/02/13	624	35.27	95	35.44	35.53	529	34,524	1.53%	大買/鉅額交易
2019/02/12	71	34.97	96	35.19	35.08	-25	34,771	-0.07%
2019/02/11	10	33.78	679	33.92	34.74	-669	34,747	-1.93%	大賣/鉅額交易
2019/01/30	50	32.75	94	32.98	32.81	-44	34,250	-0.13%
2019/01/29	7	32.12	13	32.54	32.78	-6	34,460	-0.02%
2019/01/28	29	33.01	5	33.00	32.67	24	34,506	0.07%
2019/01/25	5	32.10	176	32.46	32.75	-171	34,898	-0.49%	大賣/鉅額交易
2019/01/24	1	31.19	3	31.66	31.59	-2	35,128	-0.01%
2019/01/23	0	0.00	7	31.48	31.27	-7	35,542	-0.02%
2019/01/22	26	31.70	1	31.71	31.21	25	36,265	0.07%
2019/01/21	26	32.03	57	32.07	32.00	-31	37,287	-0.08%
2019/01/18	2	31.36	64	31.43	31.45	-62	37,351	-0.17%
2019/01/17	5	30.50	25	31.05	30.95	-20	37,669	-0.05%
2019/01/16	8	30.61	22	30.59	30.54	-14	38,036	-0.04%
2019/01/15	0	0.00	123	30.19	30.24	-123	38,385	-0.32%	大賣/鉅額交易
2019/01/14	6	29.50	2	29.60	29.44	4	39,393	0.01%
2019/01/11	3	29.65	33	29.71	29.82	-30	39,782	-0.08%
2019/01/10	34	29.49	35	29.59	29.65	-1	40,063	0.00%
2019/01/09	4	29.41	84	29.72	29.98	-80	40,193	-0.20%
2019/01/08	0	0.00	3	28.83	28.66	-3	40,076	-0.01%
2019/01/07	4	28.90	0	0.00	28.67	4	40,270	0.01%
2019/01/04	0	0.00	30	28.20	28.53	-30	40,330	-0.07%
2019/01/03	5	27.53	33	27.45	27.59	-28	40,553	-0.07%
2019/01/02	15	27.98	7	27.49	27.29	8	40,552	0.02%
2018/12/28	0	0.00	4	28.43	28.35	-4	40,632	-0.01%
2018/12/27	1	28.56	2	28.52	28.17	-1	40,681	0.00%
2018/12/26	0	0.00	47	28.03	27.72	-47	40,629	-0.12%
2018/12/25	14	27.69	5	27.28	27.50	9	40,494	0.02%
2018/12/24	6	28.24	3	28.37	28.49	3	40,210	0.01%
2018/12/22	7	27.96	1	27.97	27.90	6	39,995	0.02%
2018/12/21	42	28.60	513	28.50	28.38	-471	40,480	-1.16%	大賣/鉅額交易
2018/12/20	157	29.70	123	29.52	29.15	34	40,386	0.08%	大買/大賣/
2018/12/19	23	31.06	3	31.07	30.92	20	40,095	0.05%
2018/12/18	251	31.16	26	31.56	31.15	225	40,154	0.56%	大買/鉅額交易
2018/12/17	24	31.83	0	0.00	31.91	24	40,067	0.06%
2018/12/14	20	32.37	24	32.31	32.25	-4	39,894	-0.01%
2018/12/13	5	32.15	122	32.37	32.97	-117	40,565	-0.29%	大賣/鉅額交易
2018/12/12	4	31.64	114	31.75	31.75	-110	40,000	-0.27%	大賣/鉅額交易
2018/12/11	2	31.30	0	0.00	31.33	2	39,891	0.01%
2018/12/10	262	31.29	37	31.23	31.04	225	40,018	0.56%	大買/鉅額交易
2018/12/07	43	32.19	15	32.16	32.16	28	39,733	0.07%
2018/12/06	74	32.28	25	32.18	32.08	49	40,344	0.12%
2018/12/05	20	33.13	22	33.53	33.35	-2	39,956	-0.01%
2018/12/04	32	33.68	65	33.74	33.50	-33	39,815	-0.08%
2018/12/03	115	33.75	259	33.90	33.86	-144	40,011	-0.36%	大買/大賣/鉅額交易
2018/11/30	15	31.74	8	31.93	31.71	7	39,164	0.02%
2018/11/29	46	31.97	17	32.37	31.90	29	39,111	0.07%
2018/11/28	37	31.54	27	32.05	32.07	10	39,001	0.03%
2018/11/27	21	31.71	3	31.85	31.75	18	38,762	0.05%
2018/11/26	48	31.94	10	32.00	31.79	38	38,943	0.10%
2018/11/23	101	32.14	21	31.93	31.85	80	38,796	0.21%	大買/
2018/11/22	141	32.50	1	32.37	32.25	140	38,647	0.36%	大買/鉅額交易
2018/11/21	35	32.28	41	32.78	32.80	-6	38,612	-0.02%
2018/11/20	75	33.42	51	33.01	32.81	24	38,878	0.06%
2018/11/19	16	33.65	30	33.84	33.81	-14	38,639	-0.04%
2018/11/16	68	33.24	173	33.62	33.41	-105	38,636	-0.27%	大賣/鉅額交易
2018/11/15	20	32.70	5	33.00	32.96	15	38,405	0.04%
2018/11/14	19	33.06	10	33.52	32.92	9	38,877	0.02%
2018/11/13	26	31.92	38	32.32	33.30	-12	39,075	-0.03%
2018/11/12	47	32.37	7	32.40	32.60	40	39,428	0.10%
2018/11/09	264	33.04	212	32.81	32.60	52	40,100	0.13%	大買/大賣/
2018/11/08	107	34.35	84	34.51	34.18	23	39,850	0.06%	大買/
2018/11/07	28	34.43	99	34.69	34.50	-71	39,843	-0.18%
2018/11/06	124	34.25	92	33.79	33.64	32	39,870	0.08%	大買/
2018/11/05	150	34.86	78	34.75	34.41	72	39,734	0.18%	大買/
2018/11/02	144	34.93	256	35.20	35.26	-112	39,892	-0.28%	大買/大賣/鉅額交易
2018/11/01	133	33.93	122	34.16	34.18	11	39,299	0.03%	大買/大賣/
2018/10/31	253	32.63	251	32.76	32.93	2	39,015	0.01%	大買/大賣/
2018/10/30	66	31.74	50	32.41	32.93	16	38,897	0.04%
2018/10/29	176	32.53	40	32.44	31.90	136	38,340	0.35%	大買/鉅額交易
2018/10/26	76	34.43	46	34.88	33.90	30	38,084	0.08%
2018/10/25	73	33.36	80	33.49	33.47	-7	37,903	-0.02%
2018/10/24	77	34.62	25	35.01	35.00	52	37,289	0.14%
2018/10/23	73	35.40	16	35.62	35.00	57	36,614	0.16%
2018/10/22	11	33.90	160	35.04	36.71	-149	36,220	-0.41%	大賣/鉅額交易
2018/10/19	30	31.67	8	32.03	32.71	22	35,123	0.06%
2018/10/18	67	32.43	1	32.35	32.10	66	34,831	0.19%
2018/10/17	55	33.39	20	33.94	32.65	35	35,069	0.10%
2018/10/16	19	33.41	18	33.84	33.32	1	35,195	0.00%
2018/10/15	14	33.03	6	33.45	32.90	8	35,216	0.02%
2018/10/12	13	32.55	18	33.07	33.50	-5	35,019	-0.01%
2018/10/11	62	32.79	69	32.71	32.37	-7	34,737	-0.02%
2018/10/09	23	34.60	20	34.85	34.97	3	34,291	0.01%
2018/10/08	2	35.44	7	36.00	35.45	-5	34,356	-0.01%
2018/10/05	15	35.35	16	35.42	35.41	-1	34,222	0.00%
2018/10/04	30	36.01	20	36.11	35.85	10	34,631	0.03%
2018/10/03	18	36.90	0	0.00	36.82	18	34,914	0.05%
2018/10/02	27	37.69	32	37.41	37.14	-5	35,231	-0.01%
2018/10/01	5	38.04	3	38.21	38.22	2	35,672	0.01%
2018/09/28	18	37.77	38	38.22	38.41	-20	36,332	-0.06%
2018/09/27	16	37.40	17	37.55	37.50	-1	36,287	0.00%
2018/09/26	37	37.52	57	37.70	38.50	-20	36,204	-0.06%
2018/09/25	23	36.99	51	36.89	36.70	-28	36,947	-0.08%
2018/09/21	16	36.00	54	36.45	37.13	-38	37,201	-0.10%
2018/09/20	30	35.47	46	35.44	35.33	-16	37,117	-0.04%
2018/09/19	50	34.93	154	35.01	35.51	-104	37,612	-0.28%	大賣/鉅額交易
2018/09/18	36	33.07	34	33.43	33.29	2	37,439	0.01%
2018/09/17	17	33.25	21	33.17	33.13	-4	38,291	-0.01%
2018/09/14	33	33.69	47	33.63	33.60	-14	38,503	-0.04%
2018/09/13	23	32.87	54	32.95	32.57	-31	38,699	-0.08%
2018/09/12	40	32.45	10	32.52	32.27	30	38,585	0.08%
2018/09/11	39	33.22	0	0.00	33.16	39	38,458	0.10%
2018/09/10	33	33.55	42	33.52	33.47	-9	38,669	-0.02%
2018/09/07	29	33.79	11	34.22	33.86	18	38,657	0.05%
2018/09/06	46	34.10	19	34.22	33.85	27	38,451	0.07%
2018/09/05	28	35.10	65	35.42	34.92	-37	38,153	-0.10%
2018/09/04	33	35.08	39	35.02	35.43	-6	38,238	-0.02%
2018/09/03	58	34.73	0	0.00	34.54	58	38,345	0.15%
2018/08/31	11	34.84	22	35.18	35.49	-11	38,543	-0.03%
2018/08/30	52	35.95	70	35.92	35.48	-18	38,325	-0.05%
2018/08/29	28	36.29	20	36.46	36.17	8	38,169	0.02%
2018/08/28	124	36.77	110	36.47	36.44	14	38,207	0.04%	大買/大賣/
2018/08/27	85	35.71	100	35.97	36.49	-15	38,189	-0.04%
2018/08/24	60	34.66	73	34.88	35.00	-13	38,062	-0.03%
2018/08/23	35	34.51	15	34.65	34.78	20	38,416	0.05%
2018/08/22	13	34.54	7	34.96	34.68	6	38,825	0.02%
2018/08/21	14	34.31	70	34.62	35.00	-56	38,871	-0.14%
2018/08/20	97	33.29	92	33.43	32.90	5	38,513	0.01%
2018/08/17	88	33.37	5	34.11	33.11	83	38,293	0.22%
2018/08/16	23	32.87	3	33.59	33.99	20	37,857	0.05%
2018/08/15	32	34.43	5	35.00	33.88	27	37,142	0.07%
2018/08/14	27	35.14	24	35.59	34.92	3	36,951	0.01%
2018/08/13	56	35.39	44	34.78	34.93	12	36,978	0.03%
2018/08/10	3	36.39	13	36.62	35.86	-10	36,716	-0.03%
2018/08/09	8	34.72	61	35.78	36.15	-53	36,701	-0.14%
2018/08/08	7	35.19	12	35.83	35.06	-5	36,169	-0.01%
2018/08/07	7	34.04	32	34.32	34.77	-25	35,991	-0.07%
2018/08/06	10	33.97	0	0.00	34.04	10	35,802	0.03%
2018/08/03	9	34.76	0	0.00	34.48	9	35,432	0.03%
2018/08/02	102	35.54	19	35.35	34.29	83	35,372	0.23%	大買/
2018/08/01	23	37.96	10	38.44	37.76	13	34,567	0.04%
2018/07/31	23	38.15	32	38.02	37.93	-9	34,850	-0.03%
2018/07/30	24	37.90	48	38.54	37.81	-24	35,078	-0.07%
2018/07/27	25	37.95	0	0.00	37.99	25	35,055	0.07%
2018/07/26	34	38.49	15	38.09	38.12	19	34,999	0.05%
2018/07/25	26	39.16	28	39.15	38.88	-2	34,971	-0.01%
2018/07/24	14	38.68	74	39.05	39.10	-60	34,817	-0.17%
2018/07/23	26	36.81	75	37.14	37.52	-49	34,789	-0.14%
2018/07/20	13	35.03	21	35.63	36.00	-8	34,681	-0.02%
2018/07/19	1	35.36	0	0.00	35.30	1	34,447	0.00%
2018/07/18	27	35.75	65	35.63	35.48	-38	34,924	-0.11%
2018/07/17	34	35.15	14	34.98	35.00	20	34,906	0.06%
2018/07/16	74	36.06	19	36.18	35.54	55	34,862	0.16%
2018/07/13	36	36.60	32	36.81	36.65	4	34,801	0.01%
2018/07/12	3	36.61	61	36.41	36.88	-58	35,083	-0.17%
2018/07/11	13	34.67	0	0.00	35.05	13	34,858	0.04%
2018/07/10	50	36.14	18	36.50	35.55	32	35,132	0.09%
2018/07/09	43	35.15	48	35.28	35.76	-5	35,146	-0.01%
2018/07/06	28	33.39	94	33.45	34.44	-66	34,831	-0.19%
2018/07/05	29	33.45	44	33.03	32.96	-15	34,668	-0.04%
2018/07/04	71	34.05	62	33.91	33.60	9	34,383	0.03%
2018/07/03	81	33.75	46	33.49	33.56	35	34,193	0.10%
2018/07/02	70	36.11	42	34.97	34.73	28	32,954	0.08%
2018/06/29	8	35.94	14	36.28	36.51	-6	32,732	-0.02%
2018/06/28	285	35.45	344	35.39	35.88	-59	32,184	-0.18%	大買/大賣/
2018/06/27	211	37.65	195	36.22	36.10	16	31,843	0.05%	大買/大賣/
2018/06/26	199	37.62	230	37.56	37.85	-31	31,809	-0.10%	大買/大賣/
2018/06/25	72	40.20	66	39.88	39.75	6	31,351	0.02%
2018/06/22	73	39.67	88	39.99	39.94	-15	31,580	-0.05%
2018/06/21	9	41.23	16	40.96	40.89	-7	31,821	-0.02%
2018/06/20	23	40.11	0	0.00	40.88	23	32,594	0.07%
2018/06/19	315	41.69	363	40.85	40.86	-48	32,858	-0.15%	大買/大賣/
2018/06/15	210	42.82	240	42.70	42.57	-30	32,567	-0.09%	大買/大賣/
2018/06/14	600	42.73	602	42.62	42.24	-2	32,443	-0.01%	大買/大賣/
2018/06/13	270	42.94	270	42.61	42.63	0	32,393	0.00%	大買/大賣/
2018/06/12	559	42.49	539	42.71	42.95	20	32,311	0.06%	大買/大賣/
2018/06/11	498	41.84	515	41.98	41.92	-17	32,273	-0.05%	大買/大賣/
2018/06/08	1,634	42.21	1,666	41.64	41.72	-32	32,251	-0.10%	大買/大賣/
2018/06/07	212	43.37	203	43.55	43.08	9	32,042	0.03%	大買/大賣/
2018/06/06	75	43.20	49	43.15	42.96	26	32,108	0.08%
2018/06/05	58	42.73	82	42.93	43.27	-24	32,130	-0.07%
2018/06/04	196	42.39	198	42.54	42.67	-2	32,198	-0.01%	大買/大賣/
2018/06/01	361	41.55	361	41.07	41.00	0	32,355	0.00%	大買/大賣/
2018/05/31	337	40.65	340	40.92	41.54	-3	32,421	-0.01%	大買/大賣/
2018/05/30	1,594	40.17	1,532	40.32	40.37	62	32,292	0.19%	大買/大賣/
2018/05/29	904	41.66	910	41.25	41.10	-6	31,863	-0.02%	大買/大賣/
2018/05/28	510	41.72	510	41.91	41.80	0	32,149	0.00%	大買/大賣/
2018/05/25	360	41.67	356	41.84	41.63	4	32,303	0.01%	大買/大賣/
2018/05/24	89	42.01	76	42.01	41.86	13	32,447	0.04%
2018/05/23	108	42.80	67	42.56	42.52	41	32,440	0.13%	大買/
2018/05/22	208	43.73	65	44.06	43.22	143	32,376	0.44%	大買/鉅額交易
2018/05/21	91	44.49	219	44.70	44.36	-128	32,652	-0.39%	大賣/鉅額交易
2018/05/18	123	42.78	119	43.01	43.09	4	32,994	0.01%	大買/大賣/
2018/05/17	199	43.35	137	43.11	43.10	62	34,436	0.18%	大買/大賣/
2018/05/16	154	44.17	35	44.05	44.05	119	35,478	0.34%	大買/鉅額交易
2018/05/15	311	44.32	213	44.10	44.00	98	36,408	0.27%	大買/大賣/
2018/05/14	229	44.45	258	44.61	44.57	-29	36,950	-0.08%	大買/大賣/
2018/05/11	137	43.74	183	44.04	43.70	-46	37,192	-0.12%	大買/大賣/
2018/05/10	146	43.77	69	44.04	43.38	77	37,232	0.21%	大買/
2018/05/09	110	43.32	112	43.60	43.39	-2	37,255	-0.01%	大買/大賣/
2018/05/08	293	42.85	325	42.97	43.62	-32	37,317	-0.09%	大買/大賣/
2018/05/07	68	41.11	67	41.36	41.75	1	37,264	0.00%
2018/05/04	10	40.91	13	41.04	40.84	-3	37,261	-0.01%
2018/05/03	95	40.40	97	40.63	40.70	-2	37,498	-0.01%
2018/05/02	112	40.92	98	40.88	40.60	14	37,967	0.04%	大買/
2018/04/30	11	41.57	49	41.42	41.62	-38	38,178	-0.10%
2018/04/27	222	40.54	187	40.49	40.16	35	38,440	0.09%	大買/大賣/
2018/04/26	515	41.96	490	41.37	41.37	25	37,955	0.07%	大買/大賣/
2018/04/25	32	43.17	32	43.34	43.27	0	37,668	0.00%
2018/04/24	1	43.80	31	42.92	43.63	-30	37,842	-0.08%
2018/04/23	11	41.17	19	41.41	41.27	-8	37,993	-0.02%
2018/04/20	11	41.65	6	41.69	40.79	5	38,015	0.01%
2018/04/19	2	41.84	23	41.49	42.05	-21	38,398	-0.05%
2018/04/18	123	41.27	111	40.44	40.41	12	38,192	0.03%	大買/大賣/
2018/04/17	101	41.25	90	41.63	40.95	11	37,819	0.03%	大買/
2018/04/16	705	42.09	610	41.88	41.70	95	37,839	0.25%	大買/大賣/
2018/04/13	338	44.30	320	44.14	43.93	18	37,384	0.05%	大買/大賣/
2018/04/12	62	44.92	56	44.69	44.69	6	37,189	0.02%
2018/04/11	114	45.11	133	45.40	45.62	-19	36,995	-0.05%	大買/大賣/
2018/04/10	103	43.17	114	43.57	43.77	-11	36,708	-0.03%	大買/大賣/
2018/04/09	103	42.84	130	43.17	42.93	-27	36,915	-0.07%	大買/大賣/
2018/04/03	244	42.61	236	42.69	42.30	8	36,999	0.02%	大買/大賣/
2018/04/02	406	44.22	392	44.28	43.64	14	36,874	0.04%	大買/大賣/
2018/03/31	2	44.01	0	0.00	44.04	2	36,937	0.01%
2018/03/30	178	44.21	179	44.24	44.37	-1	37,111	0.00%	大買/大賣/
2018/03/29	1,200	41.90	1,202	42.20	42.92	-2	36,886	-0.01%	大買/大賣/
2018/03/28	323	43.73	240	43.23	42.66	83	36,350	0.23%	大買/大賣/
2018/03/27	579	45.22	396	44.99	44.72	183	35,798	0.51%	大買/大賣/鉅額交易
2018/03/26	306	44.59	295	43.85	43.85	11	35,591	0.03%	大買/大賣/
2018/03/23	275	45.04	191	45.17	44.61	84	35,035	0.24%	大買/大賣/
2018/03/22	874	48.55	779	48.20	48.11	95	34,183	0.28%	大買/大賣/
2018/03/21	19	50.30	55	50.36	50.45	-36	33,482	-0.11%
2018/03/20	101	49.20	120	49.38	49.45	-19	33,520	-0.06%	大買/大賣/
2018/03/19	211	49.15	136	49.29	49.17	75	33,517	0.22%	大買/大賣/
2018/03/16	109	50.10	129	50.17	49.83	-20	33,461	-0.06%	大買/大賣/
2018/03/15	54	49.74	58	49.56	49.92	-4	33,535	-0.01%
2018/03/14	224	49.46	199	49.26	49.25	25	33,377	0.07%	大買/大賣/
2018/03/13	350	50.81	398	50.68	50.50	-48	33,288	-0.14%	大買/大賣/
2018/03/12	524	51.00	445	51.36	51.15	79	33,368	0.24%	大買/大賣/
2018/03/09	138	50.60	144	50.73	50.65	-6	33,399	-0.02%	大買/大賣/
2018/03/08	442	49.58	441	49.97	50.15	1	33,540	0.00%	大買/大賣/
2018/03/07	186	49.63	250	49.70	49.59	-64	33,555	-0.19%	大買/大賣/
2018/03/06	971	48.44	951	48.70	49.09	20	33,696	0.06%	大買/大賣/
2018/03/05	662	48.57	642	48.70	48.40	20	33,367	0.06%	大買/大賣/
2018/03/02	731	48.87	667	49.10	49.00	64	33,281	0.19%	大買/大賣/
2018/03/01	671	49.21	581	49.44	49.69	90	33,439	0.27%	大買/大賣/
2018/02/27	34	51.98	115	52.27	51.05	-81	33,277	-0.24%	大賣/
2018/02/26	346	51.85	357	52.27	52.45	-11	33,612	-0.03%	大買/大賣/
2018/02/23	114	51.73	61	51.99	51.50	53	33,502	0.16%	大買/
2018/02/22	35	50.94	35	50.65	50.95	0	33,583	0.00%
2018/02/21	105	50.29	78	50.49	51.35	27	34,192	0.08%	大買/
2018/02/12	1,170	46.40	1,161	47.11	46.45	9	34,183	0.03%	大買/大賣/
2018/02/09	832	45.95	694	45.98	45.70	138	33,742	0.41%	大買/大賣/鉅額交易
2018/02/08	636	52.99	601	51.85	51.10	35	32,310	0.11%	大買/大賣/
2018/02/07	548	56.81	372	55.75	55.15	176	31,169	0.56%	大買/大賣/鉅額交易
2018/02/06	118	57.20	135	57.23	56.45	-17	30,320	-0.06%	大買/大賣/
2018/02/05	9	58.52	37	58.09	58.95	-28	29,732	-0.09%
2018/02/02	49	58.26	62	58.45	58.60	-13	29,413	-0.04%
2018/02/01	101	58.40	145	58.60	58.15	-44	29,421	-0.15%	大買/大賣/
2018/01/31	204	58.47	298	57.46	58.15	-94	29,310	-0.32%	大買/大賣/
2018/01/30	174	58.07	63	58.16	57.55	111	29,393	0.38%	大買/鉅額交易
2018/01/29	87	61.28	32	62.20	60.20	55	28,894	0.19%
2018/01/26	12	60.53	21	60.99	61.35	-9	28,643	-0.03%
2018/01/25	220	61.35	15	60.54	60.00	205	28,513	0.72%	大買/鉅額交易
2018/01/24	70	62.09	73	62.40	62.45	-3	28,221	-0.01%
2018/01/23	2	60.90	128	60.89	61.50	-126	27,874	-0.45%	大賣/鉅額交易
2018/01/22	105	59.53	88	60.11	59.40	17	27,927	0.06%	大買/
2018/01/19	45	59.79	111	59.90	60.10	-66	27,995	-0.24%	大賣/
2018/01/18	138	59.32	118	59.54	58.80	20	28,088	0.07%	大買/大賣/
2018/01/17	226	58.18	214	58.99	58.50	12	27,941	0.04%	大買/大賣/
2018/01/16	111	57.35	140	57.77	58.00	-29	27,399	-0.11%	大買/大賣/
2018/01/15	125	57.44	252	56.98	58.00	-127	27,211	-0.47%	大買/大賣/鉅額交易
2018/01/12	90	55.72	38	55.86	55.85	52	26,794	0.19%
2018/01/11	38	55.07	34	55.20	54.95	4	27,101	0.01%
2018/01/10	6	55.03	81	54.45	54.70	-75	26,898	-0.28%
2018/01/09	30	53.10	11	53.32	53.90	19	26,561	0.07%
2018/01/08	55	52.82	56	52.73	52.70	-1	26,508	0.00%
2018/01/05	30	52.40	2	52.70	52.70	28	26,370	0.11%
2018/01/04	58	52.11	56	52.49	52.30	2	26,300	0.01%
2018/01/03	62	52.05	92	52.57	52.40	-30	26,520	-0.11%
2018/01/02	70	50.77	71	51.20	51.85	-1	26,292	0.00%