富邦上証正2 (00633L)-國泰-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
34.37
漲跌
▲0.83
漲幅
+2.47%
成交量
10,429張
產業
上市
224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－國泰-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

國泰-板橋券商分點個股進出
國泰-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
2024/04/18	84	33.88	82	34.55	34.37	2	10,879	0.02%
2024/04/17	21	33.12	36	33.56	33.54	-15	10,833	-0.14%
2024/04/16	0.1	33.16	12	33.57	33.80	-12	10,869	-0.11%
2024/04/15	46	32.08	46	32.64	33.68	0	10,847	0.00%
2024/04/12	0	0.00	9	32.54	32.40	-9	10,871	-0.08%
2024/04/11	1	32.43	20	32.39	32.75	-19	10,900	-0.17%
2024/04/10	0	0.00	9	33.04	32.76	-9	10,941	-0.08%
2024/04/09	3	33.09	0	0.00	32.84	3	10,947	0.03%
2024/04/08	16	33.58	22	33.32	33.38	-6	11,106	-0.05%
2024/04/03	20	33.84	19	33.78	33.84	1	11,164	0.01%
2024/04/02	92	33.94	83	33.96	33.93	9	11,261	0.08%
2024/04/01	44	34.21	26	34.20	34.19	18	11,224	0.16%
2024/03/29	27	33.10	21	33.15	33.10	6	11,125	0.05%
2024/03/28	51	33.06	45	33.37	33.34	6	11,120	0.05%
2024/03/27	41	33.34	40	33.21	33.21	1	11,094	0.01%
2024/03/26	10	33.00	13	33.13	33.25	-3	11,116	-0.03%
2024/03/25	0	0.00	3	33.19	33.13	-3	11,114	-0.03%
2024/03/22	42	32.96	115	32.64	32.94	-73	11,064	-0.66%	大賣/
2024/03/21	0	0.00	0	33.58	33.49	0	10,989	0.00%
2024/03/20	1	33.50	5	33.20	33.45	-4	11,071	-0.04%
2024/03/19	0	0.00	1	33.29	33.36	-1	11,143	-0.01%
2024/03/18	6	32.87	2	33.04	33.05	4	11,173	0.04%
2024/03/15	9	32.57	8	32.53	32.48	1	11,186	0.01%
2024/03/14	0	0.00	7	32.80	32.72	-7	11,326	-0.06%
2024/03/13	17	32.93	3	33.23	33.01	14	11,316	0.12%
2024/03/12	1	33.55	11	33.13	33.50	-10	11,412	-0.09%
2024/03/11	0	32.52	12	31.67	32.50	-12	11,493	-0.10%
2024/03/07	12	32.02	18	31.92	31.81	-6	11,286	-0.05%
2024/03/06	25.1	32.30	27	32.57	32.30	-1.9	11,198	-0.02%
2024/03/05	8	31.99	31	32.09	32.06	-23	11,128	-0.21%
2024/03/04	12	31.73	3	31.57	31.46	9	11,021	0.08%
2024/03/01	10	31.51	10	31.61	31.61	0	10,962	0.00%
2024/02/29	7	31.49	6.4	31.44	31.47	0.6	11,019	0.01%
2024/02/27	23	31.11	26	31.19	31.23	-3	10,949	-0.03%
2024/02/26	28	31.75	1	31.42	31.42	27	10,913	0.25%
2024/02/23	15	32.33	5	32.10	32.07	10	10,825	0.09%
2024/02/22	92.3	31.72	78	31.92	32.05	14.3	10,779	0.13%
2024/02/21	42	30.30	72	31.53	32.25	-30	10,738	-0.28%
2024/02/20	124	30.14	120	30.11	30.07	4	10,337	0.04%	大買/大賣/
2024/02/19	66	30.72	130	30.03	29.88	-64	10,299	-0.62%	大賣/
2024/02/16	95	29.68	117	30.06	30.40	-22	10,130	-0.22%	大賣/
2024/02/15	39	29.25	89.5	29.30	29.36	-50.5	9,925	-0.51%
2024/02/05	173.1	26.42	186	26.96	27.71	-12.9	9,695	-0.13%	大買/大賣/
2024/02/02	41.6	27.29	35	27.28	26.89	6.6	9,339	0.07%
2024/02/01	78	27.10	70	27.54	27.47	8	9,161	0.09%
2024/01/31	122	27.45	129	27.36	27.32	-7	8,993	-0.08%	大買/大賣/
2024/01/30	70	28.06	42	27.51	27.51	28	8,821	0.32%
2024/01/29	3	28.69	11.5	28.73	28.39	-8.5	8,569	-0.10%
2024/01/26	92	28.33	78	28.36	28.24	14	8,362	0.17%
2024/01/25	177	28.16	174	28.26	28.47	3	8,213	0.04%	大買/大賣/
2024/01/24	178	27.38	154	26.70	26.70	24	7,766	0.31%	大買/大賣/
2024/01/23	2	26.65	1	27.22	26.88	1	7,458	0.01%
2024/01/22	54	27.15	105	27.30	27.26	-51	7,241	-0.70%	大賣/
2024/01/19	30	26.82	47	27.16	27.03	-17	7,130	-0.24%
2024/01/18	148	26.16	80	25.93	25.77	68	6,965	0.98%	大買/
2024/01/17	20	26.92	16	27.18	26.83	4	6,609	0.06%
2024/01/16	97	27.01	154	27.16	27.15	-57	6,610	-0.86%	大賣/
2024/01/15	44	27.31	31	27.43	27.39	13	6,564	0.20%
2024/01/12	23.2	27.07	22	27.36	27.34	1.2	6,564	0.02%
2024/01/11	11.3	27.53	1	27.37	27.62	10.3	6,647	0.16%
2024/01/10	8	27.32	10	27.45	27.29	-2	6,574	-0.03%
2024/01/09	95	27.31	36	27.42	27.15	59	6,526	0.90%
2024/01/08	24	27.48	5	27.30	27.26	19	6,472	0.29%
2024/01/05	4	28.36	8	28.36	28.29	-4	6,305	-0.06%
2024/01/04	45	28.25	1	28.62	27.82	44	6,328	0.70%
2024/01/03	5	28.50	11	28.53	28.39	-6	6,200	-0.10%
2024/01/02	39	29.20	9	29.01	28.66	30	6,172	0.49%
2023/12/29	1	29.33	13	29.41	29.34	-12	5,935	-0.20%
2023/12/28	18	28.72	41	28.92	29.21	-23	5,848	-0.39%
2023/12/27	92	27.97	84	27.96	27.94	8	5,768	0.14%
2023/12/26	34	28.15	0	0.00	27.85	34	5,727	0.59%
2023/12/25	73	28.28	40	28.17	28.17	33	5,747	0.57%
2023/12/22	7	28.14	0	0.00	28.34	7	5,770	0.12%
2023/12/21	3	27.49	0	0.00	28.08	3	5,737	0.05%
2023/12/20	16	27.84	0	0.00	27.91	16	5,734	0.28%
2023/12/18	5	27.65	0	0.00	27.89	5	5,766	0.09%
2023/12/15	30	28.13	37	27.97	27.87	-7	5,693	-0.12%
2023/12/14	10	28.21	0	0.00	28.03	10	5,581	0.18%
2023/12/13	27	29.24	2	28.68	28.36	25	5,518	0.45%
2023/12/12	1	29.07	79	29.31	29.20	-78	5,478	-1.42%
2023/12/11	23	28.25	3	28.39	28.47	20	5,437	0.37%
2023/12/08	5	29.05	2	29.22	29.18	3	5,300	0.06%
2023/12/07	45	28.66	50	28.89	29.02	-5	5,274	-0.09%
2023/12/06	31	29.17	6	29.20	29.33	25	5,159	0.48%
2023/12/05	40	30.09	40	29.80	29.89	0	4,995	0.00%
2023/12/04	5	30.44	0	0.00	30.43	5	5,019	0.10%
2023/12/01	23	30.54	9	30.46	30.45	14	5,036	0.28%
2023/11/30	2	31.12	1	31.14	31.09	1	4,998	0.02%
2023/11/29	20	30.91	41	30.96	30.76	-21	5,170	-0.41%
2023/11/28	1	31.46	0	0.00	31.30	1	5,123	0.02%
2023/11/27	13	31.48	0	0.00	31.32	13	5,141	0.25%
2023/11/23	6	32.18	0	0.00	32.10	6	5,184	0.12%
2023/11/22	3	32.53	0	0.00	32.62	3	5,489	0.05%
2023/11/21	0	0.00	4	33.14	33.22	-4	5,455	-0.07%
2023/11/20	10	32.47	0	0.00	32.67	10	5,461	0.18%
2023/11/17	8	32.30	0	0.00	32.26	8	5,412	0.15%
2023/11/16	4	33.04	1	32.99	32.90	3	5,520	0.05%
2023/11/15	0	0.00	3	33.82	33.30	-3	5,595	-0.05%
2023/11/14	3	33.27	0	0.00	32.98	3	5,556	0.05%
2023/11/13	14	33.02	3	32.88	32.88	11	5,614	0.20%
2023/11/10	1	33.30	2	33.21	33.17	-1	5,605	-0.02%
2023/11/09	0	0.00	1	33.68	33.73	-1	5,647	-0.02%
2023/11/08	0	0.00	7	33.82	33.76	-7	5,903	-0.12%
2023/11/07	10	33.84	10	33.83	33.84	0	6,020	0.00%
2023/11/06	32.1	34.41	39	34.26	34.21	-6.9	6,124	-0.11%
2023/11/03	0	0.00	1	34.01	33.92	-1	6,113	-0.02%
2023/11/02	1	33.91	1	34.20	33.67	0	6,176	0.00%
2023/11/01	23	33.80	3	33.98	33.80	20	6,199	0.32%
2023/10/31	37	33.07	28	32.90	32.88	9	6,186	0.15%
2023/10/30	25	32.66	29	33.13	33.13	-4	6,262	-0.06%
2023/10/27	1	32.40	4	32.54	33.05	-3	6,304	-0.05%
2023/10/26	50	32.02	0	0.00	31.94	50	6,543	0.76%
2023/10/25	56	32.51	75	32.03	32.08	-19	6,762	-0.28%
2023/10/24	25	31.32	5	31.34	31.20	20	6,771	0.30%
2023/10/23	14	31.62	17	31.76	31.63	-3	6,730	-0.04%
2023/10/20	31	31.98	29	32.04	31.83	2	6,893	0.03%
2023/10/19	50	32.95	7	33.36	32.47	43	6,842	0.63%
2023/10/18	54	34.26	38	34.09	34.09	16	6,697	0.24%
2023/10/17	1	34.06	0	0.00	34.19	1	6,748	0.01%
2023/10/16	3	34.37	1	34.34	34.11	2	6,734	0.03%
2023/10/13	11	34.88	1	34.95	34.54	10	6,725	0.15%
2023/10/12	122	35.57	0	0.00	35.47	122	6,759	1.80%	大買/鉅額交易
2023/10/11	21	35.15	0	0.00	34.96	21	6,792	0.31%
2023/10/06	173	35.17	0	0.00	35.08	173	6,894	2.51%	大買/鉅額交易
2023/10/05	1	34.48	0	0.00	34.56	1	6,904	0.01%
2023/10/04	6	34.60	0	0.00	34.30	6	6,933	0.09%
2023/10/03	19	35.45	5	35.09	35.09	14	6,917	0.20%
2023/10/02	0	0.00	3	36.51	36.20	-3	6,856	-0.04%
2023/09/28	33	36.30	30	35.75	35.75	3	6,894	0.04%
2023/09/27	1	36.33	0	0.00	36.10	1	6,879	0.01%
2023/09/26	1	36.25	0	0.00	36.23	1	6,843	0.01%
2023/09/25	62	37.12	21	36.86	36.89	41	6,874	0.60%
2023/09/22	2.1	35.98	0	0.00	36.65	2.1	6,900	0.03%
2023/09/21	26	36.32	19	35.98	35.97	7	6,878	0.10%
2023/09/20	31	36.64	36	36.57	36.54	-5	6,873	-0.07%
2023/09/19	5	36.48	1	36.65	36.62	4	6,960	0.06%
2023/09/18	2	35.90	6	36.67	36.58	-4	7,107	-0.06%
2023/09/15	52	36.99	52	36.45	36.32	0	7,088	0.00%
2023/09/14	0.5	36.87	0	0.00	36.70	0.5	7,054	0.01%
2023/09/13	2	36.72	161	36.40	36.48	-159	7,107	-2.24%	大賣/鉅額交易
2023/09/12	45	37.16	30	36.95	36.91	15	7,169	0.21%
2023/09/11	0	0.00	10	37.25	37.34	-10	7,209	-0.14%
2023/09/08	16	36.53	4	36.45	36.45	12	7,314	0.16%
2023/09/07	23	37.47	5	37.24	37.24	18	7,286	0.25%
2023/09/06	12	38.00	9	37.81	37.96	3	7,249	0.04%
2023/09/05	22	38.13	0	0.00	38.25	22	7,255	0.30%
2023/09/04	3	38.70	5	38.01	38.47	-2	7,254	-0.03%
2023/09/01	30.3	37.28	0	0.00	37.11	30.3	7,176	0.42%
2023/08/31	1	36.80	0	0.00	36.68	1	7,201	0.01%
2023/08/30	12	37.40	0	0.00	37.10	12	7,224	0.17%
2023/08/29	0	0.00	0.1	37.32	37.75	-0.1	7,148	0.00%
2023/08/28	41.1	37.69	41	38.77	36.99	0.1	7,158	0.00%
2023/08/25	8	36.02	10	35.95	35.92	-2	6,913	-0.03%
2023/08/24	9	35.95	1	36.17	36.29	8	7,005	0.11%
2023/08/23	1	35.75	1	35.86	35.85	0	7,032	0.00%
2023/08/22	4	35.68	2	35.82	35.47	2	7,142	0.03%
2023/08/21	24	36.11	20	36.35	36.16	4	7,163	0.06%
2023/08/18	0	0.00	1	37.24	36.91	-1	7,181	-0.01%
2023/08/17	42	36.71	5	36.71	36.92	37	7,239	0.51%
2023/08/16	6	37.43	2	37.59	37.31	4	7,242	0.06%
2023/08/15	9	37.37	10	37.35	37.01	-1	7,357	-0.01%
2023/08/14	13	37.36	53	36.97	37.20	-40	7,371	-0.54%
2023/08/11	23	39.34	350	39.04	39.08	-327	7,174	-4.56%	大賣/鉅額交易
2023/08/10	5	39.91	10	40.40	39.85	-5	7,123	-0.07%
2023/08/09	11	40.26	10	40.56	40.35	1	7,074	0.01%
2023/08/08	1	39.91	0	0.00	40.53	1	7,120	0.01%
2023/08/07	21.2	40.60	0	0.00	40.33	21.2	7,055	0.30%
2023/08/04	17.8	41.35	20	41.34	41.43	-2.2	7,140	-0.03%
2023/08/02	20.4	40.31	5	40.88	39.84	15.4	7,131	0.22%
2023/08/01	14.5	40.93	2	41.04	40.74	12.5	7,169	0.17%
2023/07/31	135.5	41.41	44	41.53	41.00	91.5	7,135	1.28%	大買/
2023/07/28	21.1	38.57	64	38.84	40.53	-42.9	6,918	-0.62%
2023/07/27	1.4	38.89	13	39.06	38.93	-11.6	6,724	-0.17%
2023/07/26	49	38.40	11	38.34	38.26	38	6,684	0.57%
2023/07/25	11.5	37.88	33	38.33	38.40	-21.5	6,750	-0.32%
2023/07/21	0.7	36.74	0	0.00	36.47	0.7	6,528	0.01%
2023/07/20	0	0.00	2	36.41	36.58	-2	6,598	-0.03%
2023/07/19	1	35.97	0	0.00	35.97	1	6,674	0.02%
2023/07/18	90	36.58	90	36.28	36.31	0	6,671	0.00%
2023/07/17	6	36.74	16	36.30	36.31	-10	6,695	-0.15%
2023/07/14	2	37.37	4	37.47	37.33	-2	6,645	-0.03%
2023/07/13	0	0.00	5	37.05	37.27	-5	6,642	-0.08%
2023/07/12	3	35.96	3	36.26	36.02	0	6,607	0.00%
2023/07/11	1	35.91	2	36.09	35.91	-1	6,644	-0.02%
2023/07/10	1	35.39	1	35.83	35.41	0	6,653	0.00%
2023/07/07	20	35.13	20	35.18	35.28	0	6,725	0.00%
2023/07/06	2	35.56	0	0.00	35.30	2	6,756	0.03%
2023/07/05	1	35.80	0	0.00	35.89	1	6,783	0.01%
2023/07/04	40	36.46	40	36.50	36.37	0	6,858	0.00%
2023/07/03	4	36.45	5	36.06	36.42	-1	6,947	-0.01%
2023/06/30	1	35.08	2	35.42	35.55	-1	7,029	-0.01%
2023/06/29	2	35.03	19	35.41	34.90	-17	7,040	-0.24%
2023/06/28	49	35.16	49	35.27	35.25	0	7,111	0.00%
2023/06/27	63	34.75	63	35.03	35.00	0	7,114	0.00%
2023/06/26	20	35.06	1	35.39	34.83	19	7,128	0.27%
2023/06/21	21	36.15	2	36.36	36.32	19	6,998	0.27%
2023/06/20	4	36.70	2	36.85	36.51	2	7,013	0.03%
2023/06/19	5	37.33	3	37.30	36.82	2	7,080	0.03%
2023/06/16	58	37.51	70	37.62	37.73	-12	7,052	-0.17%
2023/06/15	0	0.00	15	36.68	36.96	-15	7,070	-0.21%
2023/06/14	1	36.25	39	36.07	36.25	-38	7,118	-0.53%
2023/06/13	8	35.37	0	0.00	35.40	8	7,002	0.11%
2023/06/09	77	35.19	73	35.18	35.17	4	7,071	0.06%
2023/06/08	91	34.46	94	34.77	34.91	-3	7,113	-0.04%
2023/06/07	63	35.01	53	34.63	34.62	10	7,182	0.14%
2023/06/06	67	34.98	72	35.35	35.23	-5	7,216	-0.07%
2023/06/05	119	34.99	63	35.03	34.78	56	7,281	0.77%	大買/
2023/06/02	107	34.77	47	34.67	34.94	60	7,307	0.82%	大買/
2023/06/01	42	33.90	40	34.36	34.32	2	7,391	0.03%
2023/05/31	54	34.31	50	33.55	33.55	4	7,412	0.05%
2023/05/30	76	34.96	56	34.15	34.13	20	7,343	0.27%
2023/05/29	69	35.63	61	35.03	35.01	8	7,435	0.11%
2023/05/26	54	35.33	16	35.33	35.41	38	7,531	0.50%
2023/05/25	64	35.77	49	35.47	35.43	15	7,532	0.20%
2023/05/24	79	36.86	65	36.69	36.61	14	7,390	0.19%
2023/05/23	42	37.74	30	37.83	37.52	12	7,318	0.16%
2023/05/22	8	37.85	4	38.11	38.26	4	7,335	0.05%
2023/05/19	22	37.42	16	37.66	37.57	6	7,402	0.08%
2023/05/18	93	38.01	70	38.02	38.02	23	7,332	0.31%
2023/05/17	3	38.04	0	0.00	37.99	3	7,314	0.04%
2023/05/16	80	38.76	5	38.90	38.68	75	7,341	1.02%
2023/05/15	83	37.72	94	38.06	38.32	-11	7,381	-0.15%
2023/05/12	6	38.32	12	38.35	38.10	-6	7,364	-0.08%
2023/05/11	13	38.84	2	39.06	38.75	11	7,363	0.15%
2023/05/10	14	39.04	0	0.00	38.82	14	7,403	0.19%
2023/05/09	0	0.00	62	40.16	40.57	-62	7,342	-0.84%
2023/05/08	0	0.00	5	39.94	39.82	-5	7,378	-0.07%
2023/05/05	10	38.80	4	39.36	39.07	6	7,420	0.08%
2023/05/04	0	0.00	11	38.93	39.00	-11	7,515	-0.15%
2023/05/03	30	38.13	20	38.01	38.01	10	7,630	0.13%
2023/05/02	0	0.00	2	38.81	38.82	-2	7,741	-0.03%
2023/04/28	0	0.00	10	38.97	38.74	-10	7,903	-0.13%
2023/04/27	2	37.58	2	37.78	37.89	0	7,926	0.00%
2023/04/26	4	37.33	5	37.42	37.70	-1	8,196	-0.01%
2023/04/25	55	37.41	59	37.32	37.19	-4	8,292	-0.05%
2023/04/24	23	37.80	204	37.64	37.60	-181	8,215	-2.20%	大賣/鉅額交易
2023/04/21	5	39.00	1	38.62	38.68	4	8,144	0.05%
2023/04/20	2	39.34	4	39.84	39.07	-2	8,185	-0.02%
2023/04/19	1	40.07	0	0.00	40.10	1	8,238	0.01%
2023/04/18	2	40.50	23	40.43	40.33	-21	8,320	-0.25%
2023/04/17	49	38.54	58	39.10	39.66	-9	8,426	-0.11%
2023/04/14	3	38.38	13	38.69	38.36	-10	8,393	-0.12%
2023/04/13	3	38.02	38	38.01	38.25	-35	8,462	-0.41%
2023/04/12	33	38.68	22	38.22	38.22	11	8,482	0.13%
2023/04/11	17	38.82	1	38.80	38.68	16	8,455	0.19%
2023/04/10	47	38.92	2	39.03	39.06	45	8,500	0.53%
2023/04/07	37	39.05	5	39.14	39.00	32	8,592	0.37%
2023/04/06	25	38.90	0	0.00	38.55	25	8,497	0.29%
2023/03/31	3	39.55	4	39.71	39.33	-1	8,441	-0.01%
2023/03/30	21	38.59	1	38.78	38.69	20	8,399	0.24%
2023/03/29	120	38.83	54	38.53	38.39	66	8,356	0.79%	大買/
2023/03/28	22	38.07	32	38.11	38.17	-10	8,437	-0.12%
2023/03/27	4	37.90	1	38.02	38.00	3	8,508	0.04%
2023/03/24	31	38.78	30	38.57	38.57	1	8,498	0.01%
2023/03/23	118	38.58	47	38.72	38.71	71	8,549	0.83%	大買/
2023/03/22	81	38.80	12	38.40	38.37	69	8,580	0.80%
2023/03/21	37	37.53	36	38.17	38.20	1	8,521	0.01%
2023/03/20	57	37.66	50	37.29	37.29	7	8,541	0.08%
2023/03/17	6	38.16	3	38.68	38.26	3	8,573	0.03%
2023/03/16	42	37.67	42	37.96	37.97	0	8,587	0.00%
2023/03/15	32	38.39	14	38.70	38.22	18	8,671	0.21%
2023/03/14	19	38.13	8	38.04	38.00	11	8,867	0.12%
2023/03/13	42	38.42	41	38.82	38.59	1	8,926	0.01%
2023/03/10	23	38.31	15	38.68	38.36	8	8,891	0.09%
2023/03/09	39	39.29	36	39.06	39.06	3	8,993	0.03%
2023/03/08	31	39.42	6	39.59	39.38	25	8,932	0.28%
2023/03/07	17	40.70	14	41.03	40.77	3	9,136	0.03%
2023/03/06	41	41.16	1	40.97	40.95	40	9,270	0.43%
2023/03/03	1	41.49	1	41.97	41.37	0	9,193	0.00%
2023/03/01	12	41.43	46	41.24	41.64	-34	9,334	-0.36%
2023/02/24	32	40.56	27	40.32	40.46	5	9,329	0.05%
2023/02/23	12	41.55	2	42.03	41.37	10	9,338	0.11%
2023/02/22	5	41.84	173	42.05	41.87	-168	9,296	-1.81%	大賣/鉅額交易
2023/02/21	1	42.00	16	42.40	42.10	-15	9,386	-0.16%
2023/02/20	80	40.64	173	40.77	41.53	-93	9,407	-0.99%	大賣/
2023/02/17	17	41.50	48	41.68	41.55	-31	9,518	-0.33%
2023/02/16	6	42.11	19	42.81	42.92	-13	9,745	-0.13%
2023/02/15	0	0.00	1	42.41	41.89	-1	9,848	-0.01%
2023/02/14	2	42.32	0	0.00	42.15	2	9,873	0.02%
2023/02/13	2.4	41.71	35	42.29	42.64	-32.7	9,995	-0.33%
2023/02/10	6	41.63	0	0.00	41.40	6	9,997	0.06%
2023/02/09	3.2	41.52	11	41.92	42.13	-7.9	10,160	-0.08%
2023/02/08	2	41.33	0	0.00	41.14	2	10,367	0.02%
2023/02/07	4	41.41	2	41.28	41.33	2	10,427	0.02%
2023/02/06	14.5	40.98	9	41.11	40.63	5.5	10,501	0.05%
2023/02/03	15	42.29	0	0.00	41.92	15	10,493	0.14%
2023/02/02	10	43.35	10	43.67	43.60	0	10,582	0.00%
2023/02/01	25	43.99	21	43.63	43.62	4	10,571	0.04%
2023/01/31	20	44.24	0	0.00	44.14	20	10,542	0.19%
2023/01/30	30	45.96	48	46.30	45.14	-18	10,433	-0.17%
2023/01/17	24	44.42	1	44.45	44.05	23	10,411	0.22%
2023/01/16	14	45.07	26	45.16	45.30	-12	10,696	-0.11%
2023/01/13	1	43.04	3	42.71	42.85	-2	10,474	-0.02%
2023/01/12	1	42.10	2	42.33	41.85	-1	10,442	-0.01%
2023/01/11	1	41.75	4	42.22	42.30	-3	10,483	-0.03%
2023/01/10	20	41.82	0	0.00	41.80	20	10,470	0.19%
2023/01/09	12	41.38	22	41.77	41.72	-10	10,445	-0.10%
2023/01/06	8	41.17	7	41.11	41.20	1	10,468	0.01%
2023/01/05	2	40.38	21	40.33	40.70	-19	10,417	-0.18%
2023/01/04	4	38.75	3	39.09	38.65	1	10,314	0.01%
2023/01/03	12	38.16	3	38.65	38.65	9	10,426	0.09%
2022/12/30	17	39.24	18	39.29	39.15	-1	10,318	-0.01%
2022/12/29	6	38.51	1	38.44	38.44	5	10,275	0.05%
2022/12/28	14	38.88	2	39.49	39.25	12	10,364	0.12%
2022/12/27	38	39.66	45	39.27	39.21	-7	10,290	-0.07%
2022/12/26	3	38.58	2	38.68	38.59	1	10,222	0.01%
2022/12/23	1	38.05	4	38.20	38.44	-3	10,249	-0.03%
2022/12/22	4	38.87	6	38.92	38.83	-2	10,255	-0.02%
2022/12/21	2	38.01	2	38.15	38.11	0	10,217	0.00%
2022/12/20	17	38.42	3	38.30	37.61	14	10,249	0.14%
2022/12/19	2	39.91	2	39.97	39.85	0	10,149	0.00%
2022/12/16	4	39.94	2	40.21	40.12	2	10,078	0.02%
2022/12/15	2	39.71	3	39.92	39.96	-1	10,051	-0.01%
2022/12/14	7	39.74	8	40.07	40.25	-1	10,037	-0.01%
2022/12/13	2	39.60	2	39.61	39.59	0	9,973	0.00%
2022/12/12	3	39.85	10	40.19	39.86	-7	9,960	-0.07%
2022/12/09	28	39.73	15	40.13	40.06	13	9,979	0.13%
2022/12/08	14	39.35	2	39.79	39.65	12	9,883	0.12%
2022/12/07	6	39.43	3	39.94	40.33	3	9,849	0.03%
2022/12/06	106	39.48	24	39.31	39.44	82	9,859	0.83%	大買/
2022/12/05	70.8	38.42	37	38.79	38.53	33.8	9,673	0.35%
2022/12/02	58	37.41	2	37.49	37.09	56	9,495	0.59%
2022/12/01	49.1	38.23	62	38.33	37.99	-12.9	9,482	-0.14%
2022/11/30	20.4	36.83	6	36.93	36.79	14.4	9,317	0.15%
2022/11/29	32.3	35.54	26	35.57	36.52	6.3	9,394	0.07%
2022/11/28	20	33.14	8	33.45	33.48	12	9,180	0.13%
2022/11/25	31	34.65	22	34.79	34.97	9	9,027	0.10%
2022/11/24	5	34.87	1	35.70	34.44	4	9,122	0.04%
2022/11/23	13	34.88	28	35.20	35.19	-15	9,076	-0.17%
2022/11/22	2.3	35.26	15	35.21	35.30	-12.7	9,147	-0.14%
2022/11/21	39	34.39	1	34.35	34.47	38	9,042	0.42%
2022/11/18	4	35.57	11	35.88	35.79	-7	8,977	-0.08%
2022/11/17	19.2	35.39	0	0.00	35.14	19.2	8,973	0.21%
2022/11/16	1	36.25	2	36.58	36.41	-1	9,017	-0.01%
2022/11/15	12	35.37	19	36.23	36.69	-7	9,054	-0.08%
2022/11/14	43	36.08	10	36.35	35.86	33	8,904	0.37%
2022/11/11	2	34.74	50	35.24	35.07	-48	8,787	-0.55%
2022/11/10	10	33.32	1	33.66	33.24	9	8,741	0.10%
2022/11/09	28	34.16	1	34.63	33.89	27	8,711	0.31%
2022/11/08	44	35.21	10	35.06	34.67	34	8,608	0.39%
2022/11/07	28	35.03	24	35.20	35.63	4	8,586	0.05%
2022/11/04	1	33.38	16	34.42	35.42	-15	8,493	-0.18%
2022/11/03	5.1	33.15	1	33.44	32.77	4.1	8,377	0.05%
2022/11/02	11	33.77	17	33.39	33.87	-6	8,320	-0.07%
2022/11/01	35	30.82	36	31.31	31.81	-1	8,224	-0.01%
2022/10/31	72	31.22	67	31.38	30.82	5	8,129	0.06%
2022/10/28	20	32.24	1	31.85	31.51	19	7,904	0.24%
2022/10/27	41	34.36	41	32.80	32.77	0	8,079	0.00%
2022/10/26	30	34.06	30	34.29	34.16	0	8,243	0.00%
2022/10/25	5	34.20	0	0.00	34.25	5	8,313	0.06%
2022/10/24	20	35.26	1	36.60	34.46	19	8,379	0.23%
2022/10/21	3	37.27	2	37.40	37.16	1	8,043	0.01%
2022/10/20	3	37.59	2	38.34	37.73	1	8,078	0.01%
2022/10/19	13	38.96	10	39.34	37.95	3	8,017	0.04%
2022/10/18	1	39.70	1	40.00	39.21	0	7,963	0.00%
2022/10/17	2	39.02	1	39.08	39.21	1	7,980	0.01%
2022/10/14	40	38.56	52	38.95	39.96	-12	7,984	-0.15%
2022/10/13	12	38.11	21	37.87	37.93	-9	7,908	-0.11%
2022/10/12	4	37.53	0	0.00	37.23	4	7,974	0.05%
2022/10/11	20	38.54	1	38.58	38.31	19	8,042	0.24%
2022/10/07	12	42.16	0	0.00	41.86	12	7,931	0.15%
2022/10/06	0	0.00	20	42.75	43.00	-20	8,020	-0.25%
2022/10/05	1	41.50	8	42.09	42.80	-7	8,085	-0.09%
2022/10/04	1	40.34	4.5	40.10	40.33	-3.5	8,038	-0.04%
2022/10/03	4.5	39.37	0	0.00	38.83	4.5	8,184	0.05%
2022/09/30	20	40.53	7	40.40	40.36	13	8,153	0.16%
2022/09/29	13	41.08	12	41.23	40.60	1	8,191	0.01%
2022/09/28	10	41.00	10	41.08	40.69	0	8,274	0.00%
2022/09/27	3	40.33	1	40.55	40.86	2	8,349	0.02%
2022/09/26	1	39.78	5	40.85	40.81	-4	8,346	-0.05%
2022/09/23	5	39.80	12	40.41	40.40	-7	8,377	-0.08%
2022/09/22	4	39.86	0	0.00	39.75	4	8,519	0.05%
2022/09/21	18	40.50	2	40.59	40.75	16	8,590	0.19%
2022/09/20	1	41.39	1	41.60	41.31	0	8,620	0.00%
2022/09/19	1	41.24	10	41.00	41.24	-9	8,766	-0.10%
2022/09/16	7	41.55	5	41.80	41.31	2	8,819	0.02%
2022/09/15	3	42.56	2	42.96	42.50	1	8,797	0.01%
2022/09/14	15	42.55	1	43.08	42.31	14	8,852	0.16%
2022/09/13	14	43.44	21	42.89	43.69	-7	8,880	-0.08%
2022/09/12	23	42.30	22	41.93	41.86	1	8,929	0.01%
2022/09/08	1	41.58	1	41.70	41.58	0	9,024	0.00%
2022/09/07	0	0.00	1	41.00	41.25	-1	9,176	-0.01%
2022/09/06	0	0.00	1	41.39	41.27	-1	9,563	-0.01%
2022/09/05	0	0.00	12	40.80	40.80	-12	9,657	-0.12%
2022/09/02	7	41.84	7	41.65	41.43	0	9,644	0.00%
2022/09/01	6	42.53	0	0.00	42.54	6	9,700	0.06%
2022/08/31	2	42.47	5	42.72	43.48	-3	9,844	-0.03%
2022/08/30	6	41.88	3	41.92	41.79	3	9,913	0.03%
2022/08/26	17	43.43	20	43.21	43.13	-3	10,037	-0.03%
2022/08/25	1	42.09	6	42.24	42.36	-5	10,039	-0.05%
2022/08/24	3	42.85	1	43.43	42.67	2	9,988	0.02%
2022/08/23	2	43.00	3	43.11	42.91	-1	10,090	-0.01%
2022/08/22	3	43.27	7	43.62	43.65	-4	9,992	-0.04%
2022/08/19	1	43.17	18	43.35	43.17	-17	9,941	-0.17%
2022/08/18	4	43.23	30	43.80	42.95	-26	10,076	-0.26%
2022/08/17	17	43.24	13	43.37	43.81	4	9,954	0.04%
2022/08/16	1	43.30	5	43.55	43.29	-4	9,934	-0.04%
2022/08/15	13	44.01	11	43.71	43.46	2	10,058	0.02%
2022/08/12	22	43.26	11	43.31	43.38	11	10,148	0.11%
2022/08/11	4	41.65	17	42.86	42.93	-13	10,122	-0.13%
2022/08/10	6	42.17	1	41.33	41.33	5	10,204	0.05%
2022/08/09	4	42.83	1	42.86	42.80	3	10,146	0.03%
2022/08/08	15	42.72	3	42.87	42.55	12	10,240	0.12%
2022/08/05	5	42.37	3	42.42	42.04	2	10,317	0.02%
2022/08/04	28.1	41.74	22	41.74	41.90	6.1	10,439	0.06%
2022/08/03	2	42.11	10	41.90	41.91	-8	10,577	-0.08%
2022/08/02	64	42.67	33	42.16	42.37	31	10,517	0.29%
2022/08/01	12	43.87	13	43.78	44.00	-1	10,303	-0.01%
2022/07/29	23	44.34	3	45.18	43.83	20	10,447	0.19%
2022/07/28	2	45.41	5	45.80	45.29	-3	10,309	-0.03%
2022/07/27	17	45.40	12	45.05	45.01	5	10,256	0.05%
2022/07/26	3	45.82	3	45.87	45.97	0	10,223	0.00%
2022/07/25	4	45.27	5	44.99	45.16	-1	10,445	-0.01%
2022/07/22	1	45.12	6	45.48	45.45	-5	10,705	-0.05%
2022/07/21	12	45.63	0	0.00	45.58	12	10,810	0.11%
2022/07/20	26	46.66	27	46.12	46.08	-1	11,121	-0.01%
2022/07/19	15	45.53	25	45.65	45.45	-10	11,309	-0.09%
2022/07/18	44	46.18	3	46.43	46.76	41	11,365	0.36%
2022/07/15	25	47.13	23	47.68	46.98	2	11,340	0.02%
2022/07/14	30	46.40	50	47.07	46.95	-20	11,472	-0.17%
2022/07/13	22	47.25	16	47.26	47.25	6	11,536	0.05%
2022/07/12	16	47.28	16	47.46	47.28	0	11,620	0.00%
2022/07/11	5	47.86	1	49.66	47.31	4	11,625	0.03%
2022/07/08	2	49.66	4	49.82	49.54	-2	11,554	-0.02%
2022/07/07	29	49.15	24	49.38	49.55	5	11,599	0.04%
2022/07/06	12	49.54	3	49.88	49.19	9	11,626	0.08%
2022/07/05	6	50.53	2	50.68	50.45	4	11,682	0.03%
2022/07/04	0	0.00	2	50.60	50.80	-2	11,661	-0.02%
2022/07/01	13	50.50	146	50.31	50.25	-133	11,710	-1.14%	大賣/鉅額交易
2022/06/30	3	50.67	31.1	49.86	51.55	-28.1	11,689	-0.24%
2022/06/29	1	50.10	1	49.22	49.35	0	11,736	0.00%
2022/06/28	17	49.41	17	49.52	49.54	0	11,748	0.00%
2022/06/27	24	49.65	48	49.63	49.06	-24	11,788	-0.20%
2022/06/24	2	47.85	15	47.86	47.82	-13	11,694	-0.11%
2022/06/23	1	46.06	14.1	46.16	46.40	-13.1	11,801	-0.11%
2022/06/22	2	46.12	7	46.09	46.29	-5	11,874	-0.04%
2022/06/21	15	46.43	16	46.73	46.56	-1	11,841	-0.01%
2022/06/20	26	46.10	32	46.51	46.58	-6	11,864	-0.05%
2022/06/17	5	45.03	7	45.53	45.91	-2	11,730	-0.02%
2022/06/16	29	45.82	55	45.16	45.01	-26	11,706	-0.22%
2022/06/15	26	43.81	66	44.65	46.21	-40	11,691	-0.34%
2022/06/14	4	42.16	2	42.36	42.29	2	11,647	0.02%
2022/06/13	41	43.24	92	43.11	42.70	-51	11,914	-0.43%
2022/06/10	23	43.56	10	43.56	43.97	13	12,111	0.11%
2022/06/09	31	43.84	32	43.63	43.29	-1	12,080	-0.01%
2022/06/08	1	43.77	12	43.41	42.81	-11	12,067	-0.09%
2022/06/07	61	41.71	83	42.25	42.70	-22	11,936	-0.18%
2022/06/06	2	41.10	7	41.51	41.55	-5	11,854	-0.04%
2022/06/01	1	40.70	4	40.89	40.70	-3	11,832	-0.03%
2022/05/31	5	40.46	5	40.59	41.04	0	11,845	0.00%
2022/05/30	5	40.05	1	40.20	39.70	4	11,717	0.03%
2022/05/27	41	39.36	45	39.61	39.25	-4	11,633	-0.03%
2022/05/26	11	39.07	11	38.87	38.73	0	11,550	0.00%
2022/05/25	10	38.83	0	0.00	38.62	10	11,391	0.09%
2022/05/24	4	39.34	0	0.00	39.15	4	11,355	0.04%
2022/05/23	8	40.34	9	40.85	40.06	-1	11,264	-0.01%
2022/05/20	4	40.49	8	40.36	40.94	-4	11,179	-0.04%
2022/05/19	5	38.70	5	38.67	38.77	0	11,043	0.00%
2022/05/18	43	39.63	42	39.21	39.20	1	11,019	0.01%
2022/05/17	7	39.67	3	39.51	39.76	4	10,859	0.04%
2022/05/16	4	39.55	3	39.70	38.78	1	10,792	0.01%
2022/05/13	2	39.14	14	39.89	39.15	-12	10,684	-0.11%
2022/05/12	1	38.88	35	38.84	38.66	-34	10,600	-0.32%
2022/05/11	5	38.51	10	39.13	39.67	-5	10,514	-0.05%
2022/05/10	10	37.04	1	37.96	37.90	9	10,363	0.09%
2022/05/09	52	37.53	50	37.83	36.83	2	10,201	0.02%
2022/05/06	88	38.95	51	38.35	38.27	37	10,254	0.36%
2022/05/05	31	40.61	27	40.97	40.78	4	10,051	0.04%
2022/05/04	11	40.15	1	40.23	40.02	10	10,010	0.10%
2022/05/03	4	40.36	5	40.14	40.65	-1	10,049	-0.01%
2022/04/29	26	39.88	19	40.79	40.65	7	10,019	0.07%
2022/04/28	5	39.76	20	39.62	39.24	-15	9,814	-0.15%
2022/04/27	20	38.15	2	38.65	38.75	18	9,646	0.19%
2022/04/26	26	37.43	7	38.21	38.30	19	9,489	0.20%
2022/04/25	7	39.15	0	0.00	39.22	7	9,238	0.08%
2022/04/22	14	39.93	5	40.70	40.69	9	9,042	0.10%
2022/04/21	21	41.08	22	40.96	40.80	-1	8,983	-0.01%
2022/04/20	5	41.58	2	41.79	41.58	3	8,887	0.03%
2022/04/19	6	43.13	1	43.31	42.40	5	8,716	0.06%
2022/04/18	3	42.42	0	0.00	42.31	3	8,558	0.04%
2022/04/15	2	43.70	5	43.30	43.80	-3	8,451	-0.04%
2022/04/14	43	43.55	6	43.42	43.75	37	8,393	0.44%
2022/04/13	3	42.68	5	42.75	42.96	-2	8,408	-0.02%
2022/04/12	23	41.80	29	41.81	42.43	-6	8,337	-0.07%
2022/04/11	20	41.22	2	41.61	41.03	18	8,388	0.21%
2022/04/08	1	43.07	4	43.04	43.20	-3	8,247	-0.04%
2022/04/07	7	42.41	6	42.59	42.40	1	8,197	0.01%
2022/04/06	6	42.93	2	42.91	43.11	4	8,190	0.05%
2022/04/01	21	43.35	60	43.21	43.35	-39	8,102	-0.48%
2022/03/31	12	41.92	5	41.77	41.65	7	7,887	0.09%
2022/03/30	5	41.05	3	40.97	41.61	2	7,831	0.03%
2022/03/29	0	0.00	1	40.14	40.06	-1	7,733	-0.01%
2022/03/28	7	39.44	4	39.93	40.01	3	7,719	0.04%
2022/03/25	25	41.41	4	41.95	40.75	21	7,635	0.28%
2022/03/24	3	41.71	2	41.83	41.82	1	7,577	0.01%
2022/03/23	38	42.16	11	42.25	42.25	27	7,557	0.36%
2022/03/21	3	41.58	14	42.02	41.21	-11	7,496	-0.15%
2022/03/18	52	40.56	81	40.47	40.88	-29	7,461	-0.39%
2022/03/17	51	40.97	24	41.24	41.51	27	7,428	0.36%
2022/03/16	39	36.24	2	36.55	38.20	37	7,139	0.52%
2022/03/15	14	37.30	3	37.93	37.10	11	6,967	0.16%
2022/03/14	2	41.37	0	0.00	40.35	2	6,714	0.03%
2022/03/11	11	40.57	0	0.00	40.24	11	6,622	0.17%
2022/03/10	2	42.75	4	42.98	42.61	-2	6,496	-0.03%
2022/03/09	4	41.49	0	0.00	40.56	4	6,428	0.06%
2022/03/08	1	42.81	0	0.00	42.43	1	6,290	0.02%
2022/03/07	6	43.88	0	0.00	43.63	6	6,191	0.10%
2022/03/04	8	46.65	0	0.00	46.22	8	6,104	0.13%
2022/03/03	2	48.21	0	0.00	47.90	2	6,038	0.03%
2022/03/02	1	48.50	0	0.00	48.56	1	5,998	0.02%
2022/02/25	0	0.00	1.2	48.55	48.08	-1.2	6,017	-0.02%
2022/02/24	3	47.80	0	0.00	47.48	3	5,971	0.05%
2022/02/23	0.3	48.90	0	0.00	49.08	0.3	5,934	0.01%
2022/02/22	14	48.94	0	0.00	48.65	14	5,935	0.24%
2022/02/17	2	51.20	0	0.00	50.80	2	5,879	0.03%
2022/02/11	0	51.10	0	0.00	51.10	0	5,993	0.00%
2022/02/09	2	51.00	1	50.00	51.00	1	5,948	0.02%
2022/02/08	14.5	48.98	1	49.10	48.83	13.5	5,897	0.23%
2022/02/07	8	50.29	0	0.00	50.20	8	5,796	0.14%
2022/01/26	9	50.91	2	50.40	50.50	7	5,760	0.12%
2022/01/25	6.1	51.78	0	0.00	51.40	6.1	5,837	0.10%
2022/01/24	1	53.25	0	0.00	53.00	1	5,849	0.02%
2022/01/21	3	53.30	0	0.00	52.95	3	5,860	0.05%
2022/01/20	1	54.00	6	53.96	53.55	-5	5,811	-0.09%
2022/01/19	1	52.00	0	0.00	51.45	1	5,768	0.02%
2022/01/18	15.2	51.71	1	51.75	51.65	14.2	5,778	0.25%
2022/01/17	2.2	50.42	0	0.00	50.75	2.2	5,749	0.04%
2022/01/14	7.1	50.87	0	0.00	51.00	7.1	5,782	0.12%
2022/01/13	1.1	53.12	0	0.00	52.40	1.1	5,709	0.02%
2022/01/12	0	0.00	5	53.00	53.05	-5	5,706	-0.09%
2022/01/11	0	0.00	2	53.15	52.40	-2	5,725	-0.03%
2022/01/10	5.1	53.18	0	0.00	53.05	5.1	5,821	0.09%
2022/01/07	12	52.68	0	0.00	53.10	12	5,827	0.21%
2022/01/06	8.3	52.44	5	53.43	52.65	3.3	5,830	0.06%
2022/01/05	1.2	55.10	0	0.00	54.00	1.2	5,794	0.02%
2022/01/04	1	53.05	0	0.00	54.10	1	5,830	0.02%
2022/01/03	0	0.00	3	54.40	54.45	-3	5,869	-0.05%
2021/12/30	3	55.10	0	0.00	54.95	3	5,892	0.05%
2021/12/29	8	54.99	0	0.00	54.40	8	5,864	0.14%
2021/12/27	4	56.13	15	56.22	55.90	-11	5,752	-0.19%
2021/12/24	3	56.80	0	0.00	56.40	3	5,779	0.05%
2021/12/23	12	55.89	0	0.00	55.65	12	5,737	0.21%
2021/12/22	2	56.30	0	0.00	55.60	2	5,785	0.03%
2021/12/21	12	55.73	0	0.00	56.05	12	5,805	0.21%
2021/12/20	5	56.20	0	0.00	56.35	5	5,825	0.09%
2021/12/17	5	57.28	0	0.00	56.95	5	5,809	0.09%
2021/12/16	33	58.12	0	0.00	58.05	33	5,827	0.57%
2021/12/15	5	58.84	0	0.00	58.35	5	5,869	0.09%
2021/12/14	1	59.85	8	59.59	59.85	-7	5,866	-0.12%
2021/12/13	5	61.75	2	61.80	60.70	3	5,863	0.05%
2021/12/10	25	59.44	14	59.56	59.80	11	5,842	0.19%
2021/12/09	0	0.00	39	60.44	60.70	-39	5,848	-0.67%
2021/12/08	3	57.30	1	57.50	57.20	2	5,715	0.03%
2021/12/07	0	0.00	6	55.82	56.15	-6	5,746	-0.10%
2021/12/06	4	54.93	1	54.70	55.65	3	5,754	0.05%
2021/12/02	5	53.35	0	0.00	53.40	5	5,856	0.09%
2021/11/29	1	53.00	2	53.65	52.90	-1	6,152	-0.02%
2021/11/26	1	53.55	0	0.00	53.50	1	6,389	0.02%
2021/11/25	0	0.00	12	55.28	54.60	-12	6,531	-0.18%
2021/11/24	13	55.19	1	55.25	55.20	12	6,692	0.18%
2021/11/23	1	54.70	1	55.60	55.05	0	6,756	0.00%
2021/11/22	0	0.00	1	55.00	54.90	-1	6,843	-0.01%
2021/11/18	2	53.40	0	0.00	53.75	2	6,955	0.03%
2021/11/17	1	54.55	5	55.05	54.65	-4	6,988	-0.06%
2021/11/16	5	55.00	0	0.00	54.50	5	7,200	0.07%
2021/11/12	0	0.00	1	55.60	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	5	54.40	54.60	-5	7,388	-0.07%
2021/11/10	14	52.54	20	51.80	52.20	-6	7,358	-0.08%
2021/11/09	4	54.14	0	0.00	53.90	4	7,288	0.05%
2021/11/08	3	54.58	0	0.00	54.95	3	7,302	0.04%
2021/11/05	0	0.00	1	55.55	55.25	-1	7,441	-0.01%
2021/11/04	1	54.40	0	0.00	54.95	1	7,508	0.01%
2021/11/02	0	0.00	10	54.95	53.50	-10	7,667	-0.13%
2021/11/01	3	55.73	0	0.00	56.25	3	7,611	0.04%
2021/10/28	2	56.70	0	0.00	56.45	2	7,641	0.03%
2021/10/27	15	57.51	0	0.00	56.55	15	7,827	0.19%
2021/10/25	6	58.48	0	0.00	58.50	6	7,963	0.08%
2021/10/22	12	59.27	9	59.44	59.55	3	8,144	0.04%
2021/10/19	0	0.00	6	56.95	56.80	-6	8,415	-0.07%
2021/10/18	7	55.41	0	0.00	55.20	7	8,406	0.08%
2021/10/15	11	57.95	0	0.00	58.00	11	8,394	0.13%
2021/10/14	0	0.00	3	58.58	57.70	-3	8,376	-0.04%
2021/10/13	2	57.95	4	57.53	58.70	-2	8,414	-0.02%
2021/10/12	0	0.00	6	57.38	57.30	-6	8,361	-0.07%
2021/10/08	0	0.00	15	56.28	56.50	-15	8,340	-0.18%
2021/10/07	5	53.15	4	52.94	53.40	1	8,204	0.01%
2021/10/05	1	50.80	0	0.00	50.95	1	8,210	0.01%
2021/10/04	0	0.00	5	51.50	51.75	-5	8,323	-0.06%
2021/10/01	3	52.20	0	0.00	51.50	3	8,398	0.04%
2021/09/29	4	52.74	2	53.58	53.90	2	8,400	0.02%
2021/09/28	6	54.30	9	54.46	54.05	-3	8,393	-0.04%
2021/09/27	9	52.89	6	53.34	53.40	3	8,534	0.04%
2021/09/24	0	0.00	3	52.08	51.55	-3	8,473	-0.04%
2021/09/23	7	51.20	5	50.45	50.35	2	8,416	0.02%
2021/09/22	3	49.84	2	50.30	50.50	1	8,426	0.01%
2021/09/17	1	51.80	19	51.92	52.00	-18	8,372	-0.21%
2021/09/16	8	50.75	8	50.72	51.25	0	8,433	0.00%
2021/09/15	12	52.03	21	52.56	51.40	-9	8,362	-0.11%
2021/09/14	4	54.25	5	54.71	53.95	-1	8,356	-0.01%
2021/09/13	4	54.58	3	54.25	54.25	1	8,297	0.01%
2021/09/10	0	0.00	16	54.68	54.75	-16	8,269	-0.19%
2021/09/09	3	52.70	0	0.00	52.60	3	8,278	0.04%
2021/09/08	3	53.90	5	54.06	53.20	-2	8,275	-0.02%
2021/09/07	3	53.40	6	53.07	53.90	-3	8,238	-0.04%
2021/09/03	13	51.71	3	52.07	51.40	10	8,381	0.12%
2021/09/01	5	51.19	152	50.30	51.45	-147	8,264	-1.78%	大賣/鉅額交易
2021/08/31	24	49.11	12	48.33	48.37	12	8,152	0.15%
2021/08/30	153	49.96	2	49.29	49.74	151	8,125	1.86%	大買/鉅額交易
2021/08/27	7	50.74	5	51.00	51.00	2	8,086	0.02%
2021/08/26	0	0.00	2	51.40	50.60	-2	8,057	-0.02%
2021/08/24	0	0.00	24	51.43	52.55	-24	8,057	-0.30%
2021/08/23	27	50.71	0	0.00	50.95	27	8,072	0.33%
2021/08/20	16	52.22	12	49.86	49.22	4	8,056	0.05%
2021/08/19	2	53.08	3	52.15	52.65	-1	7,956	-0.01%
2021/08/16	2	55.75	4	55.85	55.65	-2	8,194	-0.02%
2021/08/13	2	55.15	1	56.05	55.05	1	8,228	0.01%
2021/08/12	0	0.00	5	55.70	55.60	-5	8,179	-0.06%
2021/08/11	3	57.28	6	56.93	56.55	-3	8,203	-0.04%
2021/08/10	0	0.00	9	54.32	55.05	-9	8,147	-0.11%
2021/08/09	9	54.86	6	54.25	55.40	3	8,236	0.04%
2021/08/06	1	52.65	2	52.30	52.95	-1	8,186	-0.01%
2021/08/05	3	52.70	0	0.00	53.85	3	8,147	0.04%
2021/08/04	2	54.65	0	0.00	53.95	2	8,137	0.02%
2021/08/03	1	54.15	0	0.00	54.40	1	8,170	0.01%
2021/08/02	12	51.77	272	50.65	53.95	-260	8,310	-3.13%	大賣/鉅額交易
2021/07/30	280	51.07	33	51.14	50.30	247	8,130	3.04%	大買/鉅額交易
2021/07/29	102	54.43	106	53.06	53.40	-4	8,050	-0.05%	大買/大賣/
2021/07/28	31	52.24	34	51.84	52.05	-3	7,991	-0.04%
2021/07/27	5	55.88	858	54.91	54.25	-853	7,753	-11.00%	大賣/鉅額交易
2021/07/26	529	58.15	33	58.42	54.95	496	7,673	6.46%	大買/鉅額交易
2021/07/23	204	62.24	203	62.07	61.70	1	7,496	0.01%	大買/大賣/
2021/07/21	205	62.91	207	64.31	62.85	-2	7,540	-0.03%	大買/大賣/
2021/07/20	213	62.73	263	63.23	62.75	-50	7,598	-0.66%	大買/大賣/
2021/07/19	159	62.31	107	62.46	62.80	52	7,673	0.68%	大買/大賣/
2021/07/16	23	63.60	13	64.23	63.60	10	7,644	0.13%
2021/07/15	10	63.10	4	63.68	64.30	6	7,701	0.08%
2021/07/14	4	62.09	18	62.50	62.65	-14	7,721	-0.18%
2021/07/13	20	64.51	1	65.00	64.00	19	7,824	0.24%
2021/07/12	4	63.53	10	64.29	63.80	-6	7,831	-0.08%
2021/07/09	16	62.63	1	62.45	62.45	15	7,924	0.19%
2021/07/08	44	63.92	0	0.00	63.90	44	7,830	0.56%
2021/07/07	0	0.00	39	65.35	65.20	-39	7,807	-0.50%
2021/07/06	2	63.58	0	0.00	64.30	2	8,040	0.02%
2021/07/05	87	64.04	0	0.00	63.95	87	8,123	1.07%
2021/07/02	23	65.40	11	64.94	64.80	12	8,106	0.15%
2021/07/01	7	67.44	11	67.70	67.80	-4	8,141	-0.05%
2021/06/30	0	0.00	2	68.25	68.20	-2	8,177	-0.02%
2021/06/29	1	67.50	16	68.32	67.95	-15	8,261	-0.18%
2021/06/28	0	0.00	3	69.93	69.15	-3	8,325	-0.04%
2021/06/25	1	69.80	9	69.12	69.65	-8	8,379	-0.10%
2021/06/24	15	67.30	0	0.00	67.30	15	8,354	0.18%
2021/06/23	2	67.38	2	67.00	67.05	0	8,465	0.00%
2021/06/22	0	0.00	9	66.40	66.45	-9	8,537	-0.11%
2021/06/21	34	64.97	17	65.06	64.85	17	8,642	0.20%
2021/06/18	91	65.66	43	66.48	65.75	48	8,676	0.55%
2021/06/17	77	67.80	1	67.30	67.00	76	8,667	0.88%
2021/06/16	7	68.04	8	67.66	67.25	-1	8,774	-0.01%
2021/06/15	76	68.59	20	68.80	68.85	56	8,811	0.64%
2021/06/11	213	71.64	5	71.10	70.95	208	8,798	2.36%	大買/鉅額交易
2021/06/10	3	72.83	257	73.12	73.30	-254	8,674	-2.93%	大賣/鉅額交易
2021/06/09	0	0.00	30	71.56	71.25	-30	8,787	-0.34%
2021/06/08	51	70.80	2	72.40	70.10	49	8,860	0.55%
2021/06/07	209	72.73	6	72.48	71.95	203	8,821	2.30%	大買/鉅額交易
2021/06/04	39	71.87	128	74.22	74.60	-89	8,864	-1.00%	大賣/
2021/06/03	7	72.59	42	73.03	72.95	-35	8,907	-0.39%
2021/06/02	49	72.15	5	72.05	72.10	44	9,157	0.48%
2021/06/01	88	72.23	4	73.00	72.60	84	9,317	0.90%
2021/05/31	81	72.29	5	72.62	72.15	76	9,344	0.81%
2021/05/28	14	74.44	0	0.00	74.90	14	9,291	0.15%
2021/05/27	23	73.81	0	0.00	74.20	23	9,380	0.25%
2021/05/26	63	74.16	8	74.64	73.85	55	9,422	0.58%
2021/05/25	45	72.41	279	72.05	73.20	-234	9,389	-2.49%	大賣/鉅額交易
2021/05/24	1	66.80	0	0.00	67.95	1	9,377	0.01%
2021/05/21	6	69.03	8	69.80	68.05	-2	9,438	-0.02%
2021/05/20	1	68.20	20	68.80	68.70	-19	9,548	-0.20%
2021/05/19	6	68.79	0	0.00	68.25	6	9,629	0.06%
2021/05/18	20	69.67	0	0.00	69.10	20	9,725	0.21%
2021/05/17	45	69.22	41	69.25	69.45	4	9,781	0.04%
2021/05/14	1	66.50	6	66.23	66.50	-5	9,834	-0.05%
2021/05/13	3	64.40	0	0.00	63.10	3	9,870	0.03%
2021/05/12	0	0.00	11	64.95	64.75	-11	9,874	-0.11%
2021/05/11	2	62.00	1	63.35	64.30	1	9,856	0.01%
2021/05/10	4	63.00	50	63.13	62.15	-46	9,755	-0.47%
2021/05/07	53	65.72	2	65.85	65.25	51	9,654	0.53%
2021/05/06	0	0.00	1	67.40	65.35	-1	9,749	-0.01%
2021/05/05	6	66.60	0	0.00	65.85	6	9,738	0.06%
2021/05/04	10	65.19	52	65.09	65.25	-42	9,810	-0.43%
2021/05/03	3	65.00	5	65.00	65.00	-2	9,944	-0.02%
2021/04/29	60	67.44	4	67.23	67.35	56	9,987	0.56%
2021/04/27	4	65.40	16	65.08	65.70	-12	10,086	-0.12%
2021/04/26	0	0.00	6	68.32	67.40	-6	10,053	-0.06%
2021/04/23	1	68.20	1	67.35	67.35	0	9,947	0.00%
2021/04/22	88	65.69	0	0.00	66.00	88	9,918	0.89%
2021/04/21	0	0.00	5	66.30	66.70	-5	9,983	-0.05%
2021/04/20	12	65.92	1	67.05	66.95	11	10,032	0.11%
2021/04/19	5	64.00	4	66.16	65.80	1	10,062	0.01%
2021/04/16	0	0.00	0.1	63.40	63.45	-0.1	10,001	0.00%
2021/04/15	5.1	62.69	0	0.00	62.20	5.1	10,138	0.05%
2021/04/14	1	64.35	1	65.25	64.55	0	10,109	0.00%
2021/04/13	2	65.43	12	64.80	64.00	-10	10,210	-0.10%
2021/04/12	3	64.23	10	64.60	64.50	-7	10,266	-0.07%
2021/04/09	3	65.70	0	0.00	65.85	3	10,143	0.03%
2021/04/08	3	68.05	2	67.83	68.10	1	10,314	0.01%
2021/04/07	128	66.84	3	67.30	66.90	125	10,337	1.21%	大買/鉅額交易
2021/04/06	10	71.02	5	69.95	69.25	5	10,162	0.05%
2021/04/01	14	68.44	2	68.53	68.20	12	10,170	0.12%
2021/03/31	2	67.18	0	0.00	67.00	2	10,139	0.02%
2021/03/30	13	69.18	12	68.88	68.70	1	10,043	0.01%
2021/03/29	0	0.00	5	68.19	67.80	-5	10,008	-0.05%
2021/03/26	0	0.00	30	66.50	67.20	-30	9,968	-0.30%
2021/03/25	36	64.77	2	65.03	64.95	34	9,915	0.34%
2021/03/24	5	66.61	2	65.85	64.80	3	9,796	0.03%
2021/03/23	7	65.96	5	67.15	65.85	2	9,728	0.02%
2021/03/22	3	66.90	0	0.00	66.85	3	9,652	0.03%
2021/03/19	123	68.23	1	69.40	65.90	122	9,577	1.27%	大買/鉅額交易
2021/03/18	52	70.59	140	71.10	70.60	-88	9,418	-0.93%	大賣/
2021/03/17	2	69.25	10	69.30	69.15	-8	9,417	-0.08%
2021/03/16	4	68.70	0	0.00	69.10	4	9,339	0.04%
2021/03/15	75	69.85	0	0.00	67.55	75	9,301	0.81%
2021/03/12	1	70.55	3	70.00	70.20	-2	9,138	-0.02%
2021/03/11	3	69.95	0	0.00	69.95	3	9,143	0.03%
2021/03/10	26	67.07	1	67.95	66.65	25	9,189	0.27%
2021/03/09	136	67.93	13	67.18	67.55	123	9,092	1.35%	大買/鉅額交易
2021/03/08	13	70.35	2	70.40	68.40	11	9,012	0.12%
2021/03/05	6	71.85	0	0.00	71.15	6	8,871	0.07%
2021/03/04	0	0.00	4	73.80	73.10	-4	8,885	-0.05%
2021/03/03	0	0.00	1.1	76.10	76.70	-1.1	8,855	-0.01%
2021/03/02	14.1	75.18	4	75.15	72.70	10.1	8,846	0.11%
2021/02/26	3	77.55	2	77.40	75.95	1	8,774	0.01%
2021/02/25	6	80.02	10	78.75	79.70	-4	8,691	-0.05%
2021/02/24	2	80.00	10	79.00	78.60	-8	8,751	-0.09%
2021/02/23	0	0.00	8	81.85	83.95	-8	8,552	-0.09%
2021/02/22	1	85.00	1	90.80	84.90	0	8,497	0.00%
2021/02/19	12	88.73	0	0.00	89.05	12	8,345	0.14%
2021/02/18	3	90.65	0	0.00	90.50	3	8,315	0.04%
2021/02/17	5	93.75	7	93.49	94.20	-2	8,246	-0.02%
2021/02/05	0	0.00	8	83.30	82.90	-8	8,299	-0.10%
2021/02/04	0	0.00	5	79.75	79.10	-5	8,154	-0.06%
2021/02/03	0	0.00	8	79.08	79.05	-8	8,082	-0.10%
2021/02/02	1	77.65	1	77.35	77.85	0	8,140	0.00%
2021/02/01	1	76.60	0	0.00	76.40	1	8,318	0.01%
2021/01/29	0	0.00	25	75.38	75.20	-25	8,411	-0.30%
2021/01/26	1	79.60	0	0.00	79.45	1	8,582	0.01%
2021/01/25	2	80.65	2	80.25	81.75	0	8,573	0.00%
2021/01/22	11	78.82	2	78.80	78.90	9	8,465	0.11%
2021/01/21	0	0.00	1	80.00	80.10	-1	8,509	-0.01%
2021/01/20	1	77.00	0	0.00	76.85	1	8,457	0.01%
2021/01/18	20	77.50	30	78.55	79.35	-10	8,665	-0.12%
2021/01/15	2	79.03	0	0.00	77.15	2	8,768	0.02%
2021/01/14	1	78.25	1	79.00	78.05	0	8,799	0.00%
2021/01/13	2	82.53	0	0.00	81.05	2	8,718	0.02%
2021/01/12	0	0.00	5	78.00	79.60	-5	8,635	-0.06%
2021/01/11	0	0.00	1	80.00	79.35	-1	8,739	-0.01%
2021/01/08	10	80.50	0	0.00	78.80	10	8,821	0.11%
2021/01/07	0	0.00	4	77.74	78.40	-4	8,804	-0.05%
2021/01/06	18	75.16	7	76.14	75.75	11	8,742	0.13%
2021/01/05	1	73.45	0	0.00	73.75	1	8,676	0.01%
2021/01/04	10	72.70	40	72.00	72.60	-30	8,872	-0.34%
2020/12/31	45	70.75	1	69.90	71.10	44	8,718	0.50%
2020/12/30	0	0.00	41	68.79	68.70	-41	8,467	-0.48%
2020/12/23	0	0.00	1	67.10	66.35	-1	8,328	-0.01%
2020/12/22	0	0.00	1	66.95	66.30	-1	8,337	-0.01%
2020/12/21	2	66.73	1	66.30	66.75	1	8,403	0.01%
2020/12/17	0	0.00	6	66.54	66.60	-6	8,591	-0.07%
2020/12/15	0	0.00	2	63.65	63.75	-2	8,789	-0.02%
2020/12/09	0	0.00	1	65.85	65.35	-1	8,998	-0.01%
2020/12/08	1	66.00	1	66.10	66.15	0	9,027	0.00%
2020/12/07	40	67.30	0	0.00	66.40	40	9,049	0.44%
2020/12/04	1	67.10	2	66.50	67.30	-1	9,113	-0.01%
2020/12/03	1	67.55	0	0.00	67.55	1	9,137	0.01%
2020/12/02	5	67.80	2	68.20	67.90	3	9,266	0.03%
2020/12/01	1	66.00	1	67.50	67.10	0	9,364	0.00%
2020/11/30	21	67.96	22	68.53	66.85	-1	9,355	-0.01%
2020/11/27	0	0.00	1	64.90	64.95	-1	9,259	-0.01%
2020/11/26	1	63.65	0	0.00	63.85	1	9,290	0.01%
2020/11/25	0	0.00	1	65.30	63.90	-1	9,492	-0.01%
2020/11/24	5	64.49	0	0.00	64.45	5	9,613	0.05%
2020/11/23	0	0.00	12	65.04	65.65	-12	9,714	-0.12%
2020/11/19	0	0.00	1	63.30	63.15	-1	9,744	-0.01%
2020/11/18	0	0.00	2	62.50	62.60	-2	9,780	-0.02%
2020/11/17	3	62.20	13	62.10	61.80	-10	9,863	-0.10%
2020/11/16	0	0.00	1	61.30	61.50	-1	10,081	-0.01%
2020/11/13	5	60.87	0	0.00	59.95	5	10,156	0.05%
2020/11/12	2	62.23	0	0.00	62.30	2	10,083	0.02%
2020/11/10	0	0.00	45	64.10	63.95	-45	10,465	-0.43%
2020/11/09	0	0.00	36	63.83	64.10	-36	10,458	-0.34%
2020/11/06	2	61.58	10	61.78	61.25	-8	10,520	-0.08%
2020/11/05	4	62.16	9	62.35	61.70	-5	10,615	-0.05%
2020/11/04	0	0.00	10	59.97	60.30	-10	10,580	-0.09%
2020/11/03	2	59.73	4	59.56	59.30	-2	10,552	-0.02%
2020/11/02	1	57.70	0	0.00	57.60	1	10,669	0.01%
2020/10/29	1	57.55	4	58.95	59.10	-3	10,942	-0.03%
2020/10/28	2	58.00	0	0.00	58.35	2	10,978	0.02%
2020/10/27	1	57.75	0	0.00	57.70	1	11,135	0.01%
2020/10/26	12	58.19	2	58.15	58.05	10	11,096	0.09%
2020/10/23	0	0.00	14	60.95	60.85	-14	11,042	-0.13%
2020/10/22	3	58.80	1	59.25	59.65	2	11,014	0.02%
2020/10/19	0	0.00	4	60.59	59.40	-4	11,684	-0.03%
2020/10/16	2	59.48	7	60.40	59.70	-5	11,736	-0.04%
2020/10/13	1	58.55	11	59.10	59.20	-10	12,060	-0.08%
2020/10/12	0	0.00	115	58.19	58.95	-115	12,316	-0.93%	大賣/鉅額交易
2020/10/08	0	0.00	1	55.80	55.90	-1	12,189	-0.01%
2020/10/07	2	55.95	1	55.95	55.95	1	12,405	0.01%
2020/10/06	0	0.00	2	55.15	55.50	-2	12,634	-0.02%
2020/10/05	2	54.45	0	0.00	54.60	2	12,841	0.02%
2020/09/30	0	0.00	3	55.52	54.85	-3	13,166	-0.02%
2020/09/28	0	0.00	1	55.20	55.00	-1	13,940	-0.01%
2020/09/25	0	0.00	102	53.91	53.75	-102	14,544	-0.70%	大賣/鉅額交易
2020/09/24	3	53.83	0	0.00	53.60	3	14,844	0.02%
2020/09/23	3	55.00	2	55.30	55.20	1	14,954	0.01%
2020/09/22	1	55.80	0	0.00	56.30	1	15,099	0.01%
2020/09/21	7	56.64	1	57.70	56.25	6	15,086	0.04%
2020/09/18	1	55.20	14	55.97	57.05	-13	15,063	-0.09%
2020/09/17	5	54.68	0	0.00	54.80	5	15,043	0.03%
2020/09/16	0	0.00	1	56.50	56.30	-1	15,213	-0.01%
2020/09/15	0	0.00	1	56.85	57.00	-1	15,211	-0.01%
2020/09/14	0	0.00	1	55.75	55.95	-1	15,163	-0.01%
2020/09/11	3	54.55	0	0.00	55.30	3	15,202	0.02%
2020/09/09	6	54.84	0	0.00	54.90	6	15,257	0.04%
2020/09/08	2	55.83	0	0.00	55.80	2	15,128	0.01%
2020/09/07	0	0.00	17	57.02	56.80	-17	15,107	-0.11%
2020/09/04	107	56.60	0	0.00	56.30	107	15,084	0.71%	大買/鉅額交易
2020/09/03	2	58.70	6	58.68	58.70	-4	14,964	-0.03%
2020/09/02	9	58.72	1	58.65	58.65	8	14,989	0.05%
2020/09/01	57	58.24	0	0.00	58.70	57	15,037	0.38%
2020/08/31	71	60.07	13	60.16	59.90	58	14,991	0.39%
2020/08/28	0	0.00	303	57.75	58.00	-303	14,849	-2.04%	大賣/鉅額交易
2020/08/27	6	55.91	16	56.05	56.05	-10	14,886	-0.07%
2020/08/26	53	56.64	9	56.75	56.75	44	14,921	0.29%
2020/08/25	56	57.23	0	0.00	57.05	56	15,071	0.37%
2020/08/24	12	56.91	0	0.00	56.80	12	15,076	0.08%
2020/08/21	0	0.00	23	56.15	56.10	-23	15,208	-0.15%
2020/08/20	50	55.30	0	0.00	54.90	50	15,199	0.33%
2020/08/19	112	57.46	0	0.00	57.65	112	15,037	0.74%	大買/鉅額交易
2020/08/18	51	58.40	0	0.00	58.55	51	15,009	0.34%
2020/08/17	2	55.88	6	58.27	59.25	-4	15,191	-0.03%
2020/08/14	0	0.00	42	54.77	55.25	-42	14,895	-0.28%
2020/08/13	40	54.60	200	55.10	54.70	-160	14,868	-1.08%	大賣/鉅額交易
2020/08/12	208	54.16	0	0.00	53.85	208	14,886	1.40%	大買/鉅額交易
2020/08/11	30	56.66	129	56.78	56.95	-99	14,705	-0.67%	大賣/
2020/08/10	8	55.07	5	54.59	55.45	3	14,687	0.02%
2020/08/07	36	54.42	5	55.68	53.20	31	14,680	0.21%
2020/08/06	26	54.66	142	55.01	54.45	-116	14,680	-0.79%	大賣/鉅額交易
2020/08/05	53	55.08	3	55.90	55.45	50	14,590	0.34%
2020/08/04	4	56.08	327	56.64	56.35	-323	14,670	-2.20%	大賣/鉅額交易
2020/08/03	1	55.25	157	55.67	55.25	-156	14,716	-1.06%	大賣/鉅額交易
2020/07/31	33	54.76	140	56.15	54.35	-107	14,687	-0.73%	大賣/鉅額交易
2020/07/30	2	55.33	3	55.23	54.70	-1	14,739	-0.01%
2020/07/29	13	54.17	6	54.56	54.55	7	14,747	0.05%
2020/07/28	3	53.48	8	53.31	53.15	-5	14,799	-0.03%
2020/07/27	7	53.44	8	51.97	52.25	-1	14,869	-0.01%
2020/07/24	17	53.60	25	53.18	52.90	-8	14,805	-0.05%
2020/07/23	11	56.40	6	55.83	56.20	5	14,780	0.03%
2020/07/22	7	57.77	11	57.50	57.85	-4	14,617	-0.03%
2020/07/21	7	56.92	1	57.00	56.35	6	14,461	0.04%
2020/07/20	6	55.88	4	55.65	56.70	2	14,454	0.01%
2020/07/17	19	54.04	3	54.62	53.75	16	14,274	0.11%
2020/07/16	15	56.18	15	56.82	54.65	0	14,153	0.00%
2020/07/15	24	59.15	15	58.32	59.00	9	13,982	0.06%
2020/07/14	6	60.14	4	60.65	59.00	2	14,182	0.01%
2020/07/13	19	60.07	21	60.37	61.30	-2	14,095	-0.01%
2020/07/10	9	60.36	9	60.66	60.00	0	13,997	0.00%
2020/07/09	10	61.50	5	61.78	61.95	5	13,961	0.04%
2020/07/08	14	60.67	17	60.51	60.00	-3	13,716	-0.02%
2020/07/07	17	62.05	24	61.62	61.80	-7	13,587	-0.05%
2020/07/06	36	55.56	373	56.73	57.55	-337	13,229	-2.55%	大賣/鉅額交易
2020/07/03	7	51.31	42	51.27	51.10	-35	12,766	-0.27%
2020/07/02	11	48.65	24	48.64	49.57	-13	12,657	-0.10%
2020/07/01	2	46.99	21	47.22	47.57	-19	12,560	-0.15%
2020/06/30	0	0.00	3	45.22	45.40	-3	12,463	-0.02%
2020/06/29	2	44.94	0	0.00	44.28	2	12,544	0.02%
2020/06/24	3	45.18	3	45.25	45.10	0	12,697	0.00%
2020/06/23	4	44.79	244	44.60	44.58	-240	13,004	-1.85%	大賣/鉅額交易
2020/06/22	3	44.88	9	44.64	44.68	-6	13,003	-0.05%
2020/06/19	5	44.29	12	44.52	44.58	-7	13,272	-0.05%
2020/06/18	19	42.81	4	43.61	43.65	15	13,493	0.11%
2020/06/17	5	43.18	6	43.02	42.90	-1	13,576	-0.01%
2020/06/16	6	43.21	1	43.23	43.25	5	13,894	0.04%
2020/06/15	54	42.90	0	0.00	42.47	54	14,570	0.37%
2020/06/12	85	42.85	4	43.30	43.32	81	14,860	0.55%
2020/06/11	111	43.88	2	44.04	43.51	109	15,406	0.71%	大買/鉅額交易
2020/06/10	3	45.02	5	44.98	44.71	-2	15,612	-0.01%
2020/06/09	5	45.24	104	45.14	45.30	-99	16,191	-0.61%	大賣/
2020/06/08	5	44.82	6	44.81	44.45	-1	16,384	-0.01%
2020/06/05	102	43.82	5	43.80	43.87	97	16,466	0.59%	大買/
2020/06/04	1	44.00	6	44.46	44.08	-5	16,878	-0.03%
2020/06/03	4	44.68	9	44.52	44.37	-5	17,343	-0.03%
2020/06/02	3	43.52	13	43.64	43.95	-10	17,291	-0.06%
2020/06/01	5	42.19	236	42.71	43.36	-231	17,598	-1.31%	大賣/鉅額交易
2020/05/29	3	41.01	2	41.33	41.19	1	17,447	0.01%
2020/05/28	35	41.18	35	41.76	41.13	0	17,545	0.00%
2020/05/27	24	40.91	17	41.19	40.97	7	17,659	0.04%
2020/05/26	21	40.87	11	41.01	40.82	10	17,811	0.06%
2020/05/25	12	40.12	10	40.33	40.25	2	18,054	0.01%
2020/05/22	34	40.81	59	40.51	39.95	-25	18,257	-0.14%
2020/05/21	3	42.30	13	42.31	42.20	-10	18,241	-0.05%
2020/05/20	2	42.12	0	0.00	42.25	2	18,520	0.01%
2020/05/19	13	42.16	16	42.41	42.06	-3	18,681	-0.02%
2020/05/18	13	41.01	14	41.54	41.72	-1	18,766	-0.01%
2020/05/15	13	41.33	1	41.03	41.25	12	18,816	0.06%
2020/05/14	12	41.48	1	41.46	41.47	11	18,816	0.06%
2020/05/13	29	41.78	10	41.98	41.98	19	18,808	0.10%
2020/05/12	31	42.00	22	42.08	42.22	9	18,897	0.05%
2020/05/11	25	42.67	27	42.73	42.35	-2	18,945	-0.01%
2020/05/08	9	42.23	28	42.03	42.44	-19	19,003	-0.10%
2020/05/07	2	41.31	29	41.37	41.18	-27	18,981	-0.14%
2020/05/06	13	40.50	25	40.45	41.02	-12	19,041	-0.06%
2020/05/05	109	38.62	1	38.54	38.78	108	19,049	0.57%	大買/鉅額交易
2020/05/04	59	38.57	3	38.54	38.50	56	19,449	0.29%
2020/04/30	3	41.96	17	41.84	41.65	-14	19,666	-0.07%
2020/04/29	15	41.07	15	41.21	41.13	0	20,064	0.00%
2020/04/28	33	40.24	39	40.64	40.83	-6	20,091	-0.03%
2020/04/27	2	40.13	42	40.13	40.10	-40	20,375	-0.20%
2020/04/24	13	39.08	1	39.30	39.10	12	20,235	0.06%
2020/04/23	5	39.52	22	39.67	39.58	-17	20,231	-0.08%
2020/04/22	5	38.73	12	38.76	39.09	-7	20,213	-0.03%
2020/04/21	24	38.41	15	38.78	38.36	9	20,295	0.04%
2020/04/20	22	39.35	12	39.57	39.60	10	20,239	0.05%
2020/04/17	49	39.68	68	39.63	39.91	-19	20,185	-0.09%
2020/04/16	11	37.93	10	38.21	38.52	1	19,856	0.01%
2020/04/15	13	39.03	2	38.93	38.57	11	19,841	0.06%
2020/04/14	10	38.49	25	38.55	38.57	-15	19,822	-0.08%
2020/04/13	16	38.04	6	37.93	37.80	10	19,782	0.05%
2020/04/10	10	38.56	21	38.90	38.18	-11	19,838	-0.06%
2020/04/09	34	38.33	0	0.00	38.08	34	19,910	0.17%
2020/04/08	11	38.25	2	38.43	38.19	9	20,195	0.04%
2020/04/07	3	38.64	20	38.50	38.59	-17	20,104	-0.08%
2020/04/06	0	0.00	17	38.11	38.21	-17	20,065	-0.08%
2020/04/01	23	36.84	28	37.51	37.29	-5	20,135	-0.02%
2020/03/31	19	37.23	13	37.60	36.99	6	19,952	0.03%
2020/03/30	12	35.95	7	36.40	36.87	5	19,798	0.03%
2020/03/27	25	37.41	6	37.50	37.15	19	19,670	0.10%
2020/03/26	19	37.07	167	36.84	37.24	-148	19,343	-0.77%	大賣/鉅額交易
2020/03/25	4	36.48	58	36.66	36.77	-54	19,143	-0.28%
2020/03/24	147	34.61	18	34.62	34.36	129	18,855	0.68%	大買/鉅額交易
2020/03/23	21	33.20	3	33.32	32.83	18	18,670	0.10%
2020/03/20	44	34.32	9	34.64	34.18	35	18,850	0.19%
2020/03/19	43	33.67	46.7	31.45	32.15	-3.7	18,629	-0.02%
2020/03/18	7	36.53	0	0.00	35.89	7	18,162	0.04%
2020/03/17	62	36.35	64	36.83	36.18	-2	17,946	-0.01%
2020/03/16	17	39.04	40	38.84	38.35	-23	17,274	-0.13%
2020/03/13	62	39.93	15	39.19	40.65	47	16,909	0.28%
2020/03/12	18	41.63	13	41.77	41.54	5	16,308	0.03%
2020/03/11	8	43.55	4	44.34	43.24	4	16,045	0.02%
2020/03/10	5	42.29	16	43.35	43.93	-11	15,912	-0.07%
2020/03/09	32	42.38	3	42.27	41.73	29	15,481	0.19%
2020/03/06	22	45.61	11	46.05	45.63	11	14,998	0.07%
2020/03/05	3	45.23	57	45.19	46.85	-54	14,912	-0.36%
2020/03/04	9	44.01	2	44.40	44.11	7	14,750	0.05%
2020/03/03	19	44.37	1	44.81	44.03	18	14,721	0.12%
2020/03/02	19	42.17	35	43.14	43.65	-16	14,610	-0.11%
2020/02/27	19	43.87	26	44.22	44.05	-7	14,466	-0.05%
2020/02/26	4	44.22	543	43.42	44.62	-539	14,425	-3.74%	大賣/鉅額交易
2020/02/25	72	43.79	10	44.32	43.81	62	14,321	0.43%
2020/02/24	23	44.67	37	45.36	45.00	-14	14,255	-0.10%
2020/02/21	4	46.08	95	46.02	46.28	-91	14,023	-0.65%
2020/02/20	144	44.92	8	45.08	45.32	136	13,774	0.99%	大買/鉅額交易
2020/02/19	25	44.91	99	44.71	44.83	-74	13,750	-0.54%
2020/02/18	76	44.09	20	44.00	43.92	56	13,746	0.41%
2020/02/17	7	44.46	43	43.96	44.50	-36	13,724	-0.26%
2020/02/14	0	0.00	15	43.48	43.58	-15	13,713	-0.11%
2020/02/13	26	43.47	70	43.37	43.00	-44	13,872	-0.32%
2020/02/12	43	43.28	11	43.34	43.35	32	14,068	0.23%
2020/02/11	73	42.64	32	43.32	43.53	41	14,086	0.29%
2020/02/10	12	41.83	238	41.60	41.94	-226	13,916	-1.62%	大賣/鉅額交易
2020/02/07	5	41.71	57	41.48	41.77	-52	13,900	-0.37%
2020/02/06	14	41.77	28	41.70	42.13	-14	14,200	-0.10%
2020/02/05	27	41.13	97	41.05	41.29	-70	14,216	-0.49%
2020/02/04	44	39.48	25	40.27	40.19	19	14,074	0.13%
2020/02/03	8	38.86	3	39.28	39.60	5	13,680	0.04%
2020/01/31	92	40.30	14	40.31	40.26	78	13,223	0.59%
2020/01/30	29.1	40.49	16	40.91	39.68	13.1	13,209	0.10%
2020/01/20	9	50.36	8	50.34	50.10	1	12,850	0.01%
2020/01/17	3	50.20	15	50.00	49.74	-12	12,981	-0.09%
2020/01/16	4	50.21	0	0.00	49.71	4	13,084	0.03%
2020/01/15	8	50.46	8	50.45	50.05	0	13,103	0.00%
2020/01/14	1	51.15	15	51.70	51.20	-14	13,137	-0.11%
2020/01/13	3	50.87	11	50.77	50.80	-8	13,203	-0.06%
2020/01/10	1	50.65	2	50.65	50.40	-1	13,273	-0.01%
2020/01/09	1	50.35	0	0.00	50.40	1	13,304	0.01%
2020/01/08	5	49.94	179	49.87	49.69	-174	13,584	-1.28%	大賣/鉅額交易
2020/01/07	7	50.66	5	50.55	50.55	2	13,580	0.01%
2020/01/06	2	50.60	6	50.86	50.65	-4	14,216	-0.03%
2020/01/03	18.1	50.88	4	51.53	50.65	14.1	14,278	0.10%
2020/01/02	55	50.90	55	51.22	51.10	0	14,266	0.00%
2019/12/31	14	49.67	181	49.73	49.56	-167	13,909	-1.20%	大賣/鉅額交易
2019/12/30	2	48.78	13	49.89	49.99	-11	13,829	-0.08%
2019/12/27	16	49.42	21	49.51	49.31	-5	13,698	-0.04%
2019/12/26	5	48.28	11	48.32	48.25	-6	13,546	-0.04%
2019/12/25	53	47.99	1	48.26	47.93	52	13,622	0.38%
2019/12/24	18	48.11	0	0.00	48.19	18	13,695	0.13%
2019/12/23	65	49.11	3	49.00	48.56	62	13,700	0.45%
2019/12/20	72	49.45	2	49.41	49.36	70	13,726	0.51%
2019/12/19	2	49.38	26	49.28	49.17	-24	13,851	-0.17%
2019/12/18	0.1	49.59	604	49.76	49.69	-603.9	14,100	-4.28%	大賣/鉅額交易
2019/12/17	26	49.10	34	49.13	49.73	-8	14,104	-0.06%
2019/12/16	28	48.10	7	48.29	47.93	21	13,840	0.15%
2019/12/13	29	47.93	37	47.90	47.99	-8	13,849	-0.06%
2019/12/12	107	46.92	2	47.07	46.75	105	13,707	0.77%	大買/鉅額交易
2019/12/09	52	47.06	1	47.10	46.75	51	14,329	0.36%
2019/12/06	21	46.81	29	46.82	46.72	-8	14,523	-0.06%
2019/12/05	22	46.41	12	46.33	46.16	10	14,709	0.07%
2019/12/04	13	45.80	0	0.00	45.89	13	14,839	0.09%
2019/12/03	157	45.78	7	45.88	45.89	150	15,449	0.97%	大買/鉅額交易
2019/12/02	27	45.85	21	45.84	45.62	6	15,617	0.04%
2019/11/29	64	45.89	1	45.55	45.06	63	15,661	0.40%
2019/11/28	19	47.05	2	47.27	46.80	17	15,594	0.11%
2019/11/27	3	47.32	0	0.00	47.28	3	15,792	0.02%
2019/11/26	33	47.56	10	47.64	47.46	23	15,988	0.14%
2019/11/25	16	46.77	2	47.05	47.08	14	16,184	0.09%
2019/11/22	125	47.07	3	47.86	46.91	122	16,260	0.75%	大買/鉅額交易
2019/11/21	273	47.50	11	47.58	47.37	262	16,378	1.60%	大買/鉅額交易
2019/11/20	3	48.47	11	48.38	48.33	-8	16,690	-0.05%
2019/11/19	14	48.76	12	48.68	48.85	2	16,851	0.01%
2019/11/18	13	48.35	1	48.36	48.38	12	16,828	0.07%
2019/11/15	6	47.99	22	48.08	48.00	-16	16,891	-0.09%
2019/11/14	17	48.05	7	48.12	48.19	10	17,143	0.06%
2019/11/13	5	47.90	0	0.00	47.95	5	17,375	0.03%
2019/11/12	15	47.99	0	0.00	48.15	15	17,522	0.09%
2019/11/11	11	48.94	0	0.00	48.57	11	17,539	0.06%
2019/11/08	5	50.56	6	50.78	50.15	-1	17,358	-0.01%
2019/11/07	5	50.27	1	50.15	50.10	4	17,423	0.02%
2019/11/06	18	50.58	0	0.00	50.60	18	17,623	0.10%
2019/11/05	8	51.14	89	51.18	51.45	-81	17,805	-0.45%
2019/11/04	0.1	50.25	22	50.11	50.10	-21.9	18,031	-0.12%
2019/11/01	3	48.88	24	48.78	49.37	-21	18,206	-0.12%
2019/10/31	24	47.89	1	47.86	47.83	23	18,378	0.13%
2019/10/30	9	47.95	1	47.95	47.80	8	18,771	0.04%
2019/10/29	2	48.84	27	48.56	48.45	-25	18,945	-0.13%
2019/10/28	1	48.45	4	48.30	48.37	-3	19,191	-0.02%
2019/10/25	23	47.69	2	47.77	47.67	21	19,135	0.11%
2019/10/24	12	48.26	8	48.09	47.75	4	19,220	0.02%
2019/10/23	5	48.31	4	48.41	48.25	1	19,291	0.01%
2019/10/22	20	48.19	3	48.59	48.07	17	19,667	0.09%
2019/10/21	17	48.09	0	0.00	48.27	17	19,863	0.09%
2019/10/18	6	49.01	6	49.72	48.63	0	20,071	0.00%
2019/10/17	9	49.63	6	49.49	49.36	3	20,275	0.01%
2019/10/16	18	49.48	6	49.90	49.14	12	20,423	0.06%
2019/10/15	43.1	49.59	28	49.50	49.40	15.1	20,271	0.07%
2019/10/14	16	49.65	120	49.58	49.65	-104	20,475	-0.51%	大賣/鉅額交易
2019/10/09	8	46.62	9	47.01	46.91	-1	20,441	0.00%
2019/10/08	3	46.53	24	47.16	47.49	-21	20,646	-0.10%
2019/10/07	7	45.77	1	45.66	45.63	6	20,851	0.03%
2019/10/04	38	46.05	0	0.00	45.80	38	21,027	0.18%
2019/10/03	3	45.62	0	0.00	45.63	3	21,226	0.01%
2019/10/02	6	46.44	0	0.00	46.39	6	21,797	0.03%
2019/10/01	14	46.85	0	0.00	46.71	14	21,949	0.06%
2019/09/27	6	47.42	0	0.00	47.32	6	22,356	0.03%
2019/09/26	3	47.70	5	47.88	47.60	-2	22,540	-0.01%
2019/09/25	17	47.44	12	47.65	47.68	5	22,649	0.02%
2019/09/24	3	48.02	15	48.05	48.04	-12	23,403	-0.05%
2019/09/23	25	47.62	3	47.23	47.15	22	23,467	0.09%
2019/09/20	34	48.56	13	48.72	48.65	21	23,688	0.09%
2019/09/19	4	48.20	11	48.25	48.02	-7	23,803	-0.03%
2019/09/18	10	48.39	2	48.70	48.32	8	24,331	0.03%
2019/09/17	8	48.44	0	0.00	48.25	8	24,610	0.03%
2019/09/16	2	49.09	56	48.96	48.96	-54	24,879	-0.22%
2019/09/12	4	49.10	5	49.46	49.27	-1	25,640	0.00%
2019/09/11	9	48.66	3	49.06	48.76	6	26,012	0.02%
2019/09/10	10	49.26	8	49.21	49.01	2	25,906	0.01%
2019/09/09	16	50.17	21	49.95	49.73	-5	25,972	-0.02%
2019/09/06	8	49.26	6	49.55	49.40	2	25,987	0.01%
2019/09/05	30	48.90	71	49.38	49.67	-41	26,053	-0.16%
2019/09/04	14	47.54	47	47.95	47.72	-33	25,633	-0.13%
2019/09/03	13.1	47.26	28	47.49	47.08	-14.9	26,037	-0.06%
2019/09/02	16	46.68	29	47.28	47.50	-13	26,527	-0.05%
2019/08/30	2	46.76	18	46.83	46.66	-16	26,564	-0.06%
2019/08/29	12	45.63	8	46.09	46.07	4	26,779	0.01%
2019/08/28	36	46.43	1	46.31	46.24	35	26,910	0.13%
2019/08/27	21	46.68	55	47.09	47.11	-34	26,966	-0.13%
2019/08/26	74	45.65	50	45.80	45.80	24	27,008	0.09%
2019/08/23	16	47.24	1,064	47.00	47.42	-1,048	27,134	-3.86%	大賣/鉅額交易
2019/08/22	35	46.52	11	46.60	45.98	24	26,928	0.09%
2019/08/21	13	46.21	5	46.21	46.30	8	27,392	0.03%
2019/08/20	28	46.26	31	46.29	46.49	-3	27,900	-0.01%
2019/08/19	6	45.15	17	45.57	45.85	-11	28,042	-0.04%
2019/08/16	21	44.52	23	44.72	44.81	-2	28,220	-0.01%
2019/08/15	7	43.52	4	43.41	43.64	3	28,273	0.01%
2019/08/14	36	44.37	8	44.79	43.95	28	28,549	0.10%
2019/08/13	16.1	43.65	62	44.00	43.57	-45.9	28,866	-0.16%
2019/08/12	14	43.84	22	43.82	43.85	-8	29,210	-0.03%
2019/08/08	7	42.67	10	43.00	43.46	-3	29,566	-0.01%
2019/08/07	32	43.05	1	43.18	42.58	31	29,754	0.10%
2019/08/06	48	42.37	34	42.29	43.20	14	30,177	0.05%
2019/08/05	9	44.26	16	44.08	44.25	-7	29,933	-0.02%
2019/08/02	21	44.70	78	44.25	44.82	-57	30,453	-0.19%
2019/08/01	39	46.85	4	46.99	46.27	35	31,105	0.11%
2019/07/31	23	47.52	3	47.47	47.42	20	31,176	0.06%
2019/07/30	7	48.57	69	48.54	48.52	-62	31,513	-0.20%
2019/07/29	15	47.93	7	47.89	47.79	8	32,769	0.02%
2019/07/26	41	47.92	34	47.95	47.98	7	32,879	0.02%
2019/07/25	29	47.50	17	47.57	47.55	12	32,707	0.04%
2019/07/24	12	47.14	50	47.52	47.18	-38	33,011	-0.12%
2019/07/23	16	46.61	3	46.66	46.32	13	33,255	0.04%
2019/07/22	50	46.71	46	47.05	46.99	4	33,690	0.01%
2019/07/19	24	46.72	52	46.82	46.65	-28	33,557	-0.08%
2019/07/18	21	45.76	13	45.92	45.69	8	33,899	0.02%
2019/07/17	8	46.12	15	46.07	46.30	-7	34,000	-0.02%
2019/07/16	41	46.65	5	46.97	46.29	36	34,792	0.10%
2019/07/15	56	46.36	58	46.84	47.00	-2	35,080	-0.01%
2019/07/12	17	46.85	31	47.16	47.22	-14	34,749	-0.04%
2019/07/11	62	46.83	69	47.04	46.49	-7	34,978	-0.02%
2019/07/10	14	46.41	17	46.58	46.29	-3	35,346	-0.01%
2019/07/09	17	46.59	47	46.70	46.14	-30	35,920	-0.08%
2019/07/08	58	46.92	4	46.65	46.69	54	36,192	0.15%
2019/07/05	19	48.38	7	48.27	48.55	12	36,302	0.03%
2019/07/04	24	48.39	0	0.00	48.00	24	36,537	0.07%
2019/07/03	9	48.64	10	48.78	48.85	-1	36,665	0.00%
2019/07/02	7	49.13	16	49.02	48.80	-9	37,638	-0.02%
2019/07/01	10.1	48.93	95	48.75	49.11	-84.9	37,880	-0.22%
2019/06/28	32	46.19	19	46.35	46.29	13	37,631	0.03%
2019/06/27	17	46.66	48	46.88	46.74	-31	38,297	-0.08%
2019/06/26	6	45.44	5	45.55	45.57	1	38,994	0.00%
2019/06/25	63	45.50	81	45.59	45.10	-18	39,157	-0.05%
2019/06/24	17	46.73	23	46.96	46.86	-6	39,037	-0.02%
2019/06/21	22	46.79	13	47.17	46.43	9	39,306	0.02%
2019/06/20	43	46.01	78	46.03	46.48	-35	39,410	-0.09%
2019/06/19	15	44.97	52	44.95	45.04	-37	39,100	-0.09%
2019/06/18	23	42.91	28	43.05	42.95	-5	38,928	-0.01%
2019/06/17	16	42.72	14	43.02	42.73	2	39,437	0.01%
2019/06/14	13	43.18	24	43.16	43.07	-11	39,788	-0.03%
2019/06/13	25	42.53	24	42.78	42.74	1	40,249	0.00%
2019/06/12	25	42.91	26	43.05	42.85	-1	40,774	0.00%
2019/06/11	10	42.61	127	42.69	43.09	-117	41,115	-0.28%	大賣/鉅額交易
2019/06/10	42	41.17	49	41.49	41.56	-7	41,094	-0.02%
2019/06/06	15	40.53	36	40.54	40.39	-21	41,089	-0.05%
2019/06/05	44	41.02	17	41.07	40.91	27	41,609	0.06%
2019/06/04	26.1	40.56	8	40.58	40.28	18.1	42,596	0.04%
2019/06/03	35	40.98	34	41.10	40.93	1	43,375	0.00%
2019/05/31	21	41.11	17	41.42	41.09	4	43,791	0.01%
2019/05/30	57	40.97	21	41.21	40.82	36	44,397	0.08%
2019/05/29	24	40.68	20	41.26	41.58	4	45,371	0.01%
2019/05/28	74	40.99	56	41.20	41.68	18	45,713	0.04%
2019/05/27	33	39.58	80	39.34	40.25	-47	46,301	-0.10%
2019/05/24	15	40.06	7	40.25	40.05	8	47,391	0.02%
2019/05/23	55	39.82	29	40.07	39.85	26	47,617	0.05%
2019/05/22	28	40.97	16	40.95	40.80	12	47,369	0.03%
2019/05/21	19	41.04	33	41.21	41.17	-14	47,324	-0.03%
2019/05/20	76	40.29	82	40.08	39.88	-6	47,756	-0.01%
2019/05/17	108	41.97	44	41.39	40.96	64	47,704	0.13%	大買/
2019/05/16	57	41.31	60	41.73	41.95	-3	47,751	-0.01%
2019/05/15	30	41.12	35	41.35	41.91	-5	47,872	-0.01%
2019/05/14	80	39.10	99	39.84	40.82	-19	47,919	-0.04%
2019/05/13	56	40.19	15	40.33	40.10	41	47,659	0.09%
2019/05/10	165	40.40	54	40.45	40.55	111	48,268	0.23%	大買/鉅額交易
2019/05/09	67	39.48	69	39.49	39.65	-2	47,641	0.00%
2019/05/08	96.1	41.50	22	41.23	41.63	74.1	47,054	0.16%
2019/05/07	29	42.63	24	42.57	41.95	5	47,278	0.01%
2019/05/06	436	42.65	130	43.58	41.59	306	47,291	0.65%	大買/大賣/鉅額交易
2019/05/03	14	46.47	3	46.00	46.56	11	46,077	0.02%
2019/05/02	6	46.56	3	46.33	46.53	3	46,171	0.01%
2019/04/30	55	46.57	46	46.61	46.78	9	46,555	0.02%
2019/04/29	59	46.40	38	46.64	47.41	21	46,622	0.05%
2019/04/26	173	45.74	8	46.16	46.28	165	46,474	0.36%	大買/鉅額交易
2019/04/25	82	47.39	35	47.42	47.43	47	46,254	0.10%
2019/04/24	125	47.42	9	48.01	47.60	116	46,375	0.25%	大買/鉅額交易
2019/04/23	116	47.90	12	47.87	48.17	104	46,186	0.23%	大買/鉅額交易
2019/04/22	101	49.14	35	49.92	47.61	66	46,218	0.14%	大買/
2019/04/19	44	49.25	35	49.86	49.28	9	45,567	0.02%
2019/04/18	35	49.08	28.2	48.98	48.68	6.8	45,488	0.01%
2019/04/17	57	49.18	1,054	49.38	49.40	-997	45,744	-2.18%	大賣/鉅額交易
2019/04/16	131	47.16	34	47.20	48.86	97	45,386	0.21%	大買/
2019/04/15	18	48.06	51	48.34	48.00	-33	45,106	-0.07%
2019/04/12	62	46.33	14	46.29	45.95	48	44,875	0.11%
2019/04/11	34	47.99	40	47.80	46.72	-6	44,834	-0.01%
2019/04/10	22	47.69	10	47.50	48.05	12	44,611	0.03%
2019/04/09	116	47.66	30	47.95	47.75	86	44,432	0.19%	大買/
2019/04/08	40.1	47.60	245	47.90	46.66	-204.9	44,149	-0.46%	大賣/鉅額交易
2019/04/03	21	45.20	25	44.92	45.10	-4	43,175	-0.01%
2019/04/02	22	45.07	174	45.10	45.06	-152	43,226	-0.35%	大賣/鉅額交易
2019/04/01	74	44.89	174	44.95	45.15	-100	42,927	-0.23%	大賣/
2019/03/29	22	41.67	144	42.31	42.96	-122	42,152	-0.29%	大賣/鉅額交易
2019/03/28	51	40.04	17	40.22	40.31	34	41,633	0.08%
2019/03/27	37	40.12	86	40.37	40.50	-49	42,469	-0.12%
2019/03/26	72	40.03	9	39.77	39.66	63	42,278	0.15%
2019/03/25	42	40.30	137	40.49	40.30	-95	42,373	-0.22%	大賣/
2019/03/22	128	42.11	17	41.89	41.70	111	42,255	0.26%	大買/鉅額交易
2019/03/21	67	42.36	70	42.46	42.42	-3	41,973	-0.01%
2019/03/20	168	42.08	80	42.52	41.84	88	42,448	0.21%	大買/
2019/03/19	7	42.68	98	43.05	42.71	-91	42,022	-0.22%
2019/03/18	166	42.18	198	42.24	42.47	-32	41,629	-0.08%	大買/大賣/
2019/03/15	250	41.32	98	41.17	40.97	152	41,661	0.36%	大買/鉅額交易
2019/03/14	71	40.06	82	40.53	40.18	-11	41,073	-0.03%
2019/03/13	27	39.56	20	39.89	40.18	7	41,259	0.02%
2019/03/12	52	40.44	251	40.40	40.63	-199	41,123	-0.48%	大賣/鉅額交易
2019/03/11	83	38.84	17	38.88	39.27	66	40,926	0.16%
2019/03/08	72	39.84	166	39.50	39.19	-94	41,522	-0.23%	大賣/
2019/03/07	32	42.18	74	42.27	41.42	-42	40,406	-0.10%
2019/03/06	11	43.31	6	43.22	43.02	5	39,590	0.01%
2019/03/05	73	43.43	6	43.17	43.12	67	39,321	0.17%
2019/03/04	51.1	44.28	160	43.70	44.55	-108.9	38,737	-0.28%	大賣/鉅額交易
2019/02/27	152	40.68	76	41.01	41.58	76	37,841	0.20%	大買/
2019/02/26	94	40.92	267	41.31	40.69	-173	37,565	-0.46%	大賣/鉅額交易
2019/02/25	38	38.70	352	38.65	39.80	-314	36,765	-0.85%	大賣/鉅額交易
2019/02/22	152	35.95	37	36.02	35.94	115	35,439	0.32%	大買/鉅額交易
2019/02/21	12	36.71	46	36.97	37.05	-34	35,357	-0.10%
2019/02/20	63	36.69	6	36.33	36.24	57	35,426	0.16%
2019/02/19	27	36.53	145	36.46	36.18	-118	35,706	-0.33%	大賣/鉅額交易
2019/02/18	75	35.69	31	35.87	36.10	44	35,062	0.13%
2019/02/15	12.1	35.18	25	35.54	34.91	-12.9	34,878	-0.04%
2019/02/14	23	36.18	117	36.06	36.25	-94	34,741	-0.27%	大賣/
2019/02/13	22	35.37	39	35.33	35.53	-17	34,524	-0.05%
2019/02/12	28	34.86	37	35.09	35.08	-9	34,771	-0.03%
2019/02/11	14	34.42	133	34.36	34.74	-119	34,747	-0.34%	大賣/鉅額交易
2019/01/30	43	32.89	50	32.82	32.81	-7	34,250	-0.02%
2019/01/29	7	32.58	23	32.42	32.78	-16	34,460	-0.05%
2019/01/28	89	32.97	227	32.87	32.67	-138	34,506	-0.40%	大賣/鉅額交易
2019/01/25	23	32.45	46	32.41	32.75	-23	34,898	-0.07%
2019/01/24	7	31.49	77	31.64	31.59	-70	35,128	-0.20%
2019/01/23	53	31.39	26	31.41	31.27	27	35,542	0.08%
2019/01/22	44	31.28	31	31.58	31.21	13	36,265	0.04%
2019/01/21	21	32.06	94	32.22	32.00	-73	37,287	-0.20%
2019/01/18	34	30.97	37	31.35	31.45	-3	37,351	-0.01%
2019/01/17	107	31.08	21	30.95	30.95	86	37,669	0.23%	大買/
2019/01/16	12	30.57	176	30.58	30.54	-164	38,036	-0.43%	大賣/鉅額交易
2019/01/15	60	29.85	46	30.12	30.24	14	38,385	0.04%
2019/01/14	21	29.43	15	29.49	29.44	6	39,393	0.02%
2019/01/11	99	29.64	23	29.89	29.82	76	39,782	0.19%
2019/01/10	129	29.58	256	29.27	29.65	-127	40,063	-0.32%	大買/大賣/鉅額交易
2019/01/09	14	29.64	180	29.65	29.98	-166	40,193	-0.41%	大賣/鉅額交易
2019/01/08	18	28.74	5	28.74	28.66	13	40,076	0.03%
2019/01/07	74	28.97	34	29.41	28.67	40	40,270	0.10%
2019/01/04	14	28.34	45	28.24	28.53	-31	40,330	-0.08%
2019/01/03	68	27.66	192	27.52	27.59	-124	40,553	-0.31%	大賣/鉅額交易
2019/01/02	145.1	27.62	7	27.82	27.29	138.1	40,552	0.34%	大買/鉅額交易
2018/12/28	62	28.23	20	28.33	28.35	42	40,632	0.10%
2018/12/27	159	28.43	64	28.41	28.17	95	40,681	0.23%	大買/
2018/12/26	38	27.96	35	28.17	27.72	3	40,629	0.01%
2018/12/25	69	27.64	60	27.58	27.50	9	40,494	0.02%
2018/12/24	25	28.20	29	28.33	28.49	-4	40,210	-0.01%
2018/12/22	33	27.96	10	27.93	27.90	23	39,995	0.06%
2018/12/21	118	28.63	58	28.57	28.38	60	40,480	0.15%	大買/
2018/12/20	465	29.88	178	29.54	29.15	287	40,386	0.71%	大買/大賣/鉅額交易
2018/12/19	32	31.04	55	31.13	30.92	-23	40,095	-0.06%
2018/12/18	29	31.29	54	31.34	31.15	-25	40,154	-0.06%
2018/12/17	116	32.00	13	31.91	31.91	103	40,067	0.26%	大買/鉅額交易
2018/12/14	15	32.41	4	32.48	32.25	11	39,894	0.03%
2018/12/13	31	32.79	160	32.77	32.97	-129	40,565	-0.32%	大賣/鉅額交易
2018/12/12	22	31.69	9	31.86	31.75	13	40,000	0.03%
2018/12/11	7	31.36	2	31.40	31.33	5	39,891	0.01%
2018/12/10	114	31.30	25	31.19	31.04	89	40,018	0.22%	大買/
2018/12/07	5	32.09	1	32.31	32.16	4	39,733	0.01%
2018/12/06	70	32.28	83	32.28	32.08	-13	40,344	-0.03%
2018/12/05	35	33.28	22	33.38	33.35	13	39,956	0.03%
2018/12/04	35	33.64	131	33.79	33.50	-96	39,815	-0.24%	大賣/
2018/12/03	205	33.82	143	34.04	33.86	62	40,011	0.15%	大買/大賣/
2018/11/30	31	31.77	24	31.98	31.71	7	39,164	0.02%
2018/11/29	36	32.27	35	32.27	31.90	1	39,111	0.00%
2018/11/28	26	31.78	44	31.99	32.07	-18	39,001	-0.05%
2018/11/27	28	31.76	3	31.72	31.75	25	38,762	0.06%
2018/11/26	28	31.95	16	32.07	31.79	12	38,943	0.03%
2018/11/23	57	31.97	4	32.15	31.85	53	38,796	0.14%
2018/11/22	33	32.34	11	32.79	32.25	22	38,647	0.06%
2018/11/21	66	32.74	18	32.69	32.80	48	38,612	0.12%
2018/11/20	26	33.17	7	33.67	32.81	19	38,878	0.05%
2018/11/19	20	33.81	16	34.00	33.81	4	38,639	0.01%
2018/11/16	18	33.23	64	33.44	33.41	-46	38,636	-0.12%
2018/11/15	23	32.84	12	32.88	32.96	11	38,405	0.03%
2018/11/14	45	33.08	30	33.32	32.92	15	38,877	0.04%
2018/11/13	47	32.44	122	32.06	33.30	-75	39,075	-0.19%	大賣/
2018/11/12	147	32.45	41	32.48	32.60	106	39,428	0.27%	大買/鉅額交易
2018/11/09	82	33.05	31	32.83	32.60	51	40,100	0.13%
2018/11/08	69	34.50	56	34.58	34.18	13	39,850	0.03%
2018/11/07	88	34.38	117	34.53	34.50	-29	39,843	-0.07%	大賣/
2018/11/06	68	34.21	43	34.18	33.64	25	39,870	0.06%
2018/11/05	77	34.72	203	34.53	34.41	-126	39,734	-0.32%	大賣/鉅額交易
2018/11/02	100	35.04	127	35.16	35.26	-27	39,892	-0.07%	大賣/
2018/11/01	37	33.96	64	34.02	34.18	-27	39,299	-0.07%
2018/10/31	203	32.58	98	32.76	32.93	105	39,015	0.27%	大買/鉅額交易
2018/10/30	91	31.86	59	32.37	32.93	32	38,897	0.08%
2018/10/29	114	33.20	5	34.06	31.90	109	38,340	0.28%	大買/鉅額交易
2018/10/26	31	34.29	50	34.54	33.90	-19	38,084	-0.05%
2018/10/25	52	33.56	36	33.64	33.47	16	37,903	0.04%
2018/10/24	220	35.17	55	35.17	35.00	165	37,289	0.44%	大買/鉅額交易
2018/10/23	99	35.63	40	35.28	35.00	59	36,614	0.16%
2018/10/22	47	35.75	242	35.36	36.71	-195	36,220	-0.54%	大賣/鉅額交易
2018/10/19	45	32.16	34	31.99	32.71	11	35,123	0.03%
2018/10/18	45	32.56	13	32.31	32.10	32	34,831	0.09%
2018/10/17	25	33.44	20	33.58	32.65	5	35,069	0.01%
2018/10/16	24	33.38	13	33.49	33.32	11	35,195	0.03%
2018/10/15	21	33.18	17	33.06	32.90	4	35,216	0.01%
2018/10/12	160	33.05	68	32.74	33.50	92	35,019	0.26%	大買/
2018/10/11	31	32.76	154	32.95	32.37	-123	34,737	-0.35%	大賣/鉅額交易
2018/10/09	97	34.91	25	34.68	34.97	72	34,291	0.21%
2018/10/08	32	35.63	36	35.67	35.45	-4	34,356	-0.01%
2018/10/05	22.1	35.31	26	35.36	35.41	-3.9	34,222	-0.01%
2018/10/04	23	35.94	1	35.78	35.85	22	34,631	0.06%
2018/10/03	18	36.94	18	37.00	36.82	0	34,914	0.00%
2018/10/02	35	37.44	17	37.82	37.14	18	35,231	0.05%
2018/10/01	39	38.09	12	38.14	38.22	27	35,672	0.08%
2018/09/28	41	38.01	35	38.30	38.41	6	36,332	0.02%
2018/09/27	38	37.60	21	37.71	37.50	17	36,287	0.05%
2018/09/26	45	38.16	100	37.86	38.50	-55	36,204	-0.15%
2018/09/25	14	36.98	7	36.92	36.70	7	36,947	0.02%
2018/09/21	36	36.71	55	36.32	37.13	-19	37,201	-0.05%
2018/09/20	6	35.59	53	35.44	35.33	-47	37,117	-0.13%
2018/09/19	19	35.14	118	35.06	35.51	-99	37,612	-0.26%	大賣/
2018/09/18	29	33.23	15	33.34	33.29	14	37,439	0.04%
2018/09/17	12	33.32	5	33.25	33.13	7	38,291	0.02%
2018/09/14	18	33.63	33	33.53	33.60	-15	38,503	-0.04%
2018/09/13	18	32.73	15	33.31	32.57	3	38,699	0.01%
2018/09/12	31	32.46	5	32.29	32.27	26	38,585	0.07%
2018/09/11	48	33.25	4	33.41	33.16	44	38,458	0.11%
2018/09/10	32	33.42	19	33.56	33.47	13	38,669	0.03%
2018/09/07	39	33.86	52	34.15	33.86	-13	38,657	-0.03%
2018/09/06	49	34.08	12	34.30	33.85	37	38,451	0.10%
2018/09/05	32	35.07	38	35.35	34.92	-6	38,153	-0.02%
2018/09/04	34	35.14	4	35.29	35.43	30	38,238	0.08%
2018/09/03	7	34.68	15	34.88	34.54	-8	38,345	-0.02%
2018/08/31	26	35.11	36	34.82	35.49	-10	38,543	-0.03%
2018/08/30	44	36.31	9	36.08	35.48	35	38,325	0.09%
2018/08/29	19	36.32	12	36.41	36.17	7	38,169	0.02%
2018/08/28	34	36.85	83	36.71	36.44	-49	38,207	-0.13%
2018/08/27	12	35.92	129	35.84	36.49	-117	38,189	-0.31%	大賣/鉅額交易
2018/08/24	40	34.70	41	34.89	35.00	-1	38,062	0.00%
2018/08/23	62	34.65	40	34.99	34.78	22	38,416	0.06%
2018/08/22	68	34.84	54	34.97	34.68	14	38,825	0.04%
2018/08/21	42	34.30	86	34.45	35.00	-44	38,871	-0.11%
2018/08/20	13	33.12	31	33.24	32.90	-18	38,513	-0.05%
2018/08/17	303	33.67	123	33.21	33.11	180	38,293	0.47%	大買/大賣/鉅額交易
2018/08/16	94	32.98	60	33.35	33.99	34	37,857	0.09%
2018/08/15	38	34.29	11	34.32	33.88	27	37,142	0.07%
2018/08/14	76	35.22	31	35.44	34.92	45	36,951	0.12%
2018/08/13	43	35.01	20	35.23	34.93	23	36,978	0.06%
2018/08/10	17	36.35	73	36.40	35.86	-56	36,716	-0.15%
2018/08/09	25	34.96	157	35.99	36.15	-132	36,701	-0.36%	大賣/鉅額交易
2018/08/08	74	35.37	228	35.33	35.06	-154	36,169	-0.43%	大賣/鉅額交易
2018/08/07	46	34.17	37	34.53	34.77	9	35,991	0.03%
2018/08/06	71	34.48	33	34.10	34.04	38	35,802	0.11%
2018/08/03	32	34.62	12	34.56	34.48	20	35,432	0.06%
2018/08/02	190	35.28	124	34.78	34.29	66	35,372	0.19%	大買/大賣/
2018/08/01	88	38.60	84	38.35	37.76	4	34,567	0.01%
2018/07/31	81	38.04	2	38.11	37.93	79	34,850	0.23%
2018/07/30	4	38.16	22	37.92	37.81	-18	35,078	-0.05%
2018/07/27	12	38.17	170	37.93	37.99	-158	35,055	-0.45%	大賣/鉅額交易
2018/07/26	231	38.91	49	38.13	38.12	182	34,999	0.52%	大買/鉅額交易
2018/07/25	278	38.96	189	39.05	38.88	89	34,971	0.25%	大買/大賣/
2018/07/24	34	38.74	96	38.91	39.10	-62	34,817	-0.18%
2018/07/23	80	37.10	79	37.17	37.52	1	34,789	0.00%
2018/07/20	6	35.18	127	35.46	36.00	-121	34,681	-0.35%	大賣/鉅額交易
2018/07/19	22	35.56	12	35.46	35.30	10	34,447	0.03%
2018/07/18	175	35.57	7	35.80	35.48	168	34,924	0.48%	大買/鉅額交易
2018/07/17	4	35.19	1	35.93	35.00	3	34,906	0.01%
2018/07/16	92	35.81	24	36.38	35.54	68	34,862	0.20%
2018/07/13	8	36.71	79	36.89	36.65	-71	34,801	-0.20%
2018/07/12	46	36.76	242	36.16	36.88	-196	35,083	-0.56%	大賣/鉅額交易
2018/07/11	94	34.91	95	34.64	35.05	-1	34,858	0.00%
2018/07/10	140	36.28	6	36.33	35.55	134	35,132	0.38%	大買/鉅額交易
2018/07/09	19.1	35.69	44	35.21	35.76	-24.9	35,146	-0.07%
2018/07/06	154	33.80	89	33.61	34.44	65	34,831	0.19%	大買/
2018/07/05	22	33.09	20	33.67	32.96	2	34,668	0.01%
2018/07/04	87	33.70	28	33.57	33.60	59	34,383	0.17%
2018/07/03	140	33.72	849	33.88	33.56	-709	34,193	-2.07%	大買/大賣/鉅額交易
2018/07/02	46	35.95	109	35.73	34.73	-63	32,954	-0.19%	大賣/
2018/06/29	22	35.88	14	36.21	36.51	8	32,732	0.02%
2018/06/28	84	35.73	117	35.76	35.88	-33	32,184	-0.10%	大賣/
2018/06/27	140	37.19	47	37.04	36.10	93	31,843	0.29%	大買/
2018/06/26	98	37.78	304	37.24	37.85	-206	31,809	-0.65%	大賣/鉅額交易
2018/06/25	18	40.07	18	40.35	39.75	0	31,351	0.00%
2018/06/22	66	39.91	14	39.99	39.94	52	31,580	0.16%
2018/06/21	30	40.80	70	41.07	40.89	-40	31,821	-0.13%
2018/06/20	74	40.22	16	40.21	40.88	58	32,594	0.18%
2018/06/19	70	41.14	34	41.50	40.86	36	32,858	0.11%
2018/06/15	22	42.64	23	42.72	42.57	-1	32,567	0.00%
2018/06/14	69	42.51	32	42.73	42.24	37	32,443	0.11%
2018/06/13	27	42.75	32	42.86	42.63	-5	32,393	-0.02%
2018/06/12	38	42.35	32	42.53	42.95	6	32,311	0.02%
2018/06/11	64	41.94	54	42.09	41.92	10	32,273	0.03%
2018/06/08	53	42.35	59	42.07	41.72	-6	32,251	-0.02%
2018/06/07	53	43.37	31	43.50	43.08	22	32,042	0.07%
2018/06/06	27.1	43.10	121	43.31	42.96	-93.9	32,108	-0.29%	大賣/
2018/06/05	34	42.74	96	42.69	43.27	-62	32,130	-0.19%
2018/06/04	23	42.30	58	42.33	42.67	-35	32,198	-0.11%
2018/06/01	76	41.77	26	41.51	41.00	50	32,355	0.15%
2018/05/31	47	40.49	29	40.87	41.54	18	32,421	0.06%
2018/05/30	240	40.15	25	40.38	40.37	215	32,292	0.67%	大買/鉅額交易
2018/05/29	137	41.66	23	41.52	41.10	114	31,863	0.36%	大買/鉅額交易
2018/05/28	104	42.02	22	41.77	41.80	82	32,149	0.26%	大買/
2018/05/25	29	41.66	19	41.79	41.63	10	32,303	0.03%
2018/05/24	51	42.05	142	41.92	41.86	-91	32,447	-0.28%	大賣/
2018/05/23	170	42.74	21	42.98	42.52	149	32,440	0.46%	大買/鉅額交易
2018/05/22	29	43.54	50	43.47	43.22	-21	32,376	-0.06%
2018/05/21	89	44.60	6	44.66	44.36	83	32,652	0.25%
2018/05/18	24	42.86	17	42.94	43.09	7	32,994	0.02%
2018/05/17	91	43.30	26	43.63	43.10	65	34,436	0.19%
2018/05/16	21	44.07	33	44.34	44.05	-12	35,478	-0.03%
2018/05/15	78	44.26	40	44.67	44.00	38	36,408	0.10%
2018/05/14	13	44.08	29	44.68	44.57	-16	36,950	-0.04%
2018/05/11	77	43.88	17	43.85	43.70	60	37,192	0.16%
2018/05/10	84	43.85	170	43.53	43.38	-86	37,232	-0.23%	大賣/
2018/05/09	44	43.41	155	43.45	43.39	-111	37,255	-0.30%	大賣/鉅額交易
2018/05/08	33	43.04	171	42.72	43.62	-138	37,317	-0.37%	大賣/鉅額交易
2018/05/07	126	41.35	18	41.46	41.75	108	37,264	0.29%	大買/鉅額交易
2018/05/04	92.1	40.85	12	41.11	40.84	80.1	37,261	0.22%
2018/05/03	24	40.64	12	40.81	40.70	12	37,498	0.03%
2018/05/02	5	40.90	3	41.29	40.60	2	37,967	0.01%
2018/04/30	20	41.30	2	41.28	41.62	18	38,178	0.05%
2018/04/27	90	40.85	112	41.03	40.16	-22	38,440	-0.06%	大賣/
2018/04/26	175	42.16	142	41.77	41.37	33	37,955	0.09%	大買/大賣/
2018/04/25	115	43.25	166	42.94	43.27	-51	37,668	-0.14%	大買/大賣/
2018/04/24	26	43.61	449	42.70	43.63	-423	37,842	-1.12%	大賣/鉅額交易
2018/04/23	40	41.38	111	41.63	41.27	-71	37,993	-0.19%	大賣/
2018/04/20	510	41.32	454	41.44	40.79	56	38,015	0.15%	大買/大賣/
2018/04/19	85	41.69	50	41.66	42.05	35	38,398	0.09%
2018/04/18	464	40.24	644	40.07	40.41	-180	38,192	-0.47%	大買/大賣/鉅額交易
2018/04/17	217	41.29	220	40.95	40.95	-3	37,819	-0.01%	大買/大賣/
2018/04/16	540.1	42.95	106	42.88	41.70	434.1	37,839	1.15%	大買/大賣/鉅額交易
2018/04/13	231	43.97	220	44.33	43.93	11	37,384	0.03%	大買/大賣/
2018/04/12	258	44.75	247	44.84	44.69	11	37,189	0.03%	大買/大賣/
2018/04/11	39	45.54	67	45.37	45.62	-28	36,995	-0.08%
2018/04/10	29	43.45	5	43.56	43.77	24	36,708	0.07%
2018/04/09	19	42.94	12	43.10	42.93	7	36,915	0.02%
2018/04/03	12	42.38	3	42.57	42.30	9	36,999	0.02%
2018/04/02	5	44.02	1	44.13	43.64	4	36,874	0.01%
2018/03/31	11	43.98	0	0.00	44.04	11	36,937	0.03%
2018/03/30	9	43.89	25	44.33	44.37	-16	37,111	-0.04%
2018/03/29	111	42.01	31	42.45	42.92	80	36,886	0.22%	大買/
2018/03/28	132	43.35	3	44.09	42.66	129	36,350	0.35%	大買/鉅額交易
2018/03/27	186	45.39	8	45.46	44.72	178	35,798	0.50%	大買/鉅額交易
2018/03/26	260	44.52	126	44.29	43.85	134	35,591	0.38%	大買/大賣/鉅額交易
2018/03/23	163	45.10	6	45.75	44.61	157	35,035	0.45%	大買/鉅額交易
2018/03/22	514	49.00	21	48.19	48.11	493	34,183	1.44%	大買/鉅額交易
2018/03/21	31	50.60	65	50.44	50.45	-34	33,482	-0.10%
2018/03/20	64	49.42	86	49.13	49.45	-22	33,520	-0.07%
2018/03/19	96	49.27	22	49.33	49.17	74	33,517	0.22%
2018/03/16	3	50.03	3	50.06	49.83	0	33,461	0.00%
2018/03/15	10	50.17	36	49.71	49.92	-26	33,535	-0.08%
2018/03/14	269	49.52	2	49.58	49.25	267	33,377	0.80%	大買/鉅額交易
2018/03/13	54	50.55	167	50.60	50.50	-113	33,288	-0.34%	大賣/鉅額交易
2018/03/12	205	51.29	7	51.19	51.15	198	33,368	0.59%	大買/鉅額交易
2018/03/09	103	50.71	4	50.73	50.65	99	33,399	0.30%	大買/
2018/03/08	330	49.48	214	49.91	50.15	116	33,540	0.35%	大買/大賣/鉅額交易
2018/03/07	50	49.80	142	50.09	49.59	-92	33,555	-0.27%	大賣/
2018/03/06	100	48.72	4	49.21	49.09	96	33,696	0.28%
2018/03/05	57	48.61	0	0.00	48.40	57	33,367	0.17%
2018/03/02	7.1	49.14	44	49.14	49.00	-36.9	33,281	-0.11%
2018/03/01	154	49.30	3	49.71	49.69	151	33,439	0.45%	大買/鉅額交易
2018/02/27	343	52.59	10	52.61	51.05	333	33,277	1.00%	大買/鉅額交易
2018/02/26	58	51.89	31	52.48	52.45	27	33,612	0.08%
2018/02/23	33	51.59	111	51.66	51.50	-78	33,502	-0.23%	大賣/
2018/02/22	145	50.79	55	50.80	50.95	90	33,583	0.27%	大買/
2018/02/21	105	50.66	151	50.30	51.35	-46	34,192	-0.13%	大買/大賣/
2018/02/12	137	46.30	54	46.50	46.45	83	34,183	0.24%	大買/
2018/02/09	150	46.34	106	46.13	45.70	44	33,742	0.13%	大買/大賣/
2018/02/08	112.1	52.65	31	52.65	51.10	81.1	32,310	0.25%	大買/
2018/02/07	86	55.84	52	57.03	55.15	34	31,169	0.11%
2018/02/06	24	56.99	7	57.56	56.45	17	30,320	0.06%
2018/02/05	10	58.62	3	58.83	58.95	7	29,732	0.02%
2018/02/02	5	58.46	6	58.45	58.60	-1	29,413	0.00%
2018/02/01	4	58.34	11	58.29	58.15	-7	29,421	-0.02%
2018/01/31	15	57.40	188	57.01	58.15	-173	29,310	-0.59%	大賣/鉅額交易
2018/01/30	53	58.00	254	57.62	57.55	-201	29,393	-0.68%	大賣/鉅額交易
2018/01/29	38	60.39	0	0.00	60.20	38	28,894	0.13%
2018/01/26	16	61.28	24	60.79	61.35	-8	28,643	-0.03%
2018/01/25	47	60.19	70	60.06	60.00	-23	28,513	-0.08%
2018/01/24	154	61.80	135	62.15	62.45	19	28,221	0.07%	大買/大賣/
2018/01/23	3	60.75	55	61.14	61.50	-52	27,874	-0.19%
2018/01/22	4	59.58	0	0.00	59.40	4	27,927	0.01%
2018/01/19	31	59.89	51	60.13	60.10	-20	27,995	-0.07%
2018/01/18	174	59.34	40	59.26	58.80	134	28,088	0.48%	大買/鉅額交易
2018/01/17	61	58.77	28	59.70	58.50	33	27,941	0.12%
2018/01/16	27	57.73	5	57.77	58.00	22	27,399	0.08%
2018/01/15	2	57.50	743	57.44	58.00	-741	27,211	-2.72%	大賣/鉅額交易
2018/01/12	4	55.55	213	55.85	55.85	-209	26,794	-0.78%	大賣/鉅額交易
2018/01/11	421	55.09	44	55.26	54.95	377	27,101	1.39%	大買/鉅額交易
2018/01/10	203	54.21	215	55.03	54.70	-12	26,898	-0.04%	大買/大賣/
2018/01/09	4	53.64	404	53.43	53.90	-400	26,561	-1.51%	大賣/鉅額交易
2018/01/08	1	52.70	2	52.83	52.70	-1	26,508	0.00%
2018/01/05	1	52.40	4	52.45	52.70	-3	26,370	-0.01%
2018/01/04	203	52.28	3	52.30	52.30	200	26,300	0.76%	大買/鉅額交易
2018/01/03	15	52.30	113	52.73	52.40	-98	26,520	-0.37%	大賣/
2018/01/02	2	51.15	118	51.52	51.85	-116	26,292	-0.44%	大賣/鉅額交易