富邦上証正2 (00633L)-元大-士林券商分點個股進出

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
33.87
漲跌
▼0.06
漲幅
-0.18%
成交量
4,570張
產業
上市
224人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦上証正2 (00633L)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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
2024/04/22	1	33.93	1	34.07	33.93	0	10,839	0.00%
2024/04/18	2	34.57	7	34.42	34.37	-5	10,879	-0.05%
2024/04/17	2	33.56	2	33.48	33.54	0	10,833	0.00%
2024/04/16	2	33.72	2	33.73	33.80	0	10,869	0.00%
2024/04/15	3	33.54	15	33.42	33.68	-12	10,847	-0.11%
2024/04/11	10	32.30	0	0.00	32.75	10	10,900	0.09%
2024/04/09	7	33.01	0	0.00	32.84	7	10,947	0.06%
2024/04/02	3	33.92	3	34.20	33.93	0	11,261	0.00%
2024/04/01	3	34.15	5	33.89	34.19	-2	11,224	-0.02%
2024/03/29	2	33.10	3	33.40	33.10	-1	11,125	-0.01%
2024/03/28	3	33.24	3	32.94	33.34	0	11,120	0.00%
2024/03/27	2	33.21	2	33.37	33.21	0	11,094	0.00%
2024/03/26	2	33.25	2	33.10	33.25	0	11,116	0.00%
2024/03/25	2	32.95	2	33.05	33.13	0	11,114	0.00%
2024/03/22	1	32.88	0	0.00	32.94	1	11,064	0.01%
2024/03/21	3	33.49	3	33.66	33.49	0	10,989	0.00%
2024/03/20	3	33.50	3	33.37	33.45	0	11,071	0.00%
2024/03/19	2	33.36	2	33.11	33.36	0	11,143	0.00%
2024/03/18	1	33.05	1	32.96	33.05	0	11,173	0.00%
2024/03/15	2	32.46	2	32.93	32.48	0	11,186	0.00%
2024/03/14	2	32.72	2	33.06	32.72	0	11,326	0.00%
2024/03/12	2	33.49	2	33.06	33.50	0	11,412	0.00%
2024/03/11	3	32.35	7	32.26	32.50	-4	11,493	-0.03%
2024/03/08	2	31.52	1,052	31.93	31.47	-1,050	11,371	-9.23%	大賣/鉅額交易
2024/03/07	3	31.81	1,053	31.85	31.81	-1,050	11,286	-9.30%	大賣/鉅額交易
2024/03/06	2	32.31	6	32.31	32.30	-4	11,198	-0.04%
2024/03/05	4	32.11	4,007	31.81	32.06	-4,003	11,128	-35.97%	大賣/鉅額交易
2024/03/04	3	31.52	1	31.63	31.46	2	11,021	0.02%
2024/03/01	5	31.53	4	31.66	31.61	1	10,962	0.01%
2024/02/29	0	0.00	33	31.09	31.47	-33	11,019	-0.30%
2024/02/26	10	31.25	0	0.00	31.42	10	10,913	0.09%
2024/02/23	2	32.07	4	32.14	32.07	-2	10,825	-0.02%
2024/02/22	2	32.05	15	31.76	32.05	-13	10,779	-0.12%
2024/02/21	2	31.94	87	31.25	32.25	-85	10,738	-0.79%
2024/02/20	3	30.08	26	30.31	30.07	-23	10,337	-0.22%
2024/02/19	0	0.00	2	30.04	29.88	-2	10,299	-0.02%
2024/02/16	8	30.21	23	30.00	30.40	-15	10,130	-0.15%
2024/02/15	2	29.36	45	29.41	29.36	-43	9,925	-0.43%
2024/02/05	13	26.47	12	27.38	27.71	1	9,695	0.01%
2024/02/02	35	27.41	2	27.25	26.89	33	9,339	0.35%
2024/01/31	4	27.31	1	27.37	27.32	3	8,993	0.03%
2024/01/30	1,015	27.63	3	27.72	27.51	1,012	8,821	11.47%	大買/鉅額交易
2024/01/29	2	28.61	32	28.69	28.39	-30	8,569	-0.35%
2024/01/26	4	28.20	3	28.28	28.24	1	8,362	0.01%
2024/01/25	3,105	28.20	12	28.26	28.47	3,093	8,213	37.66%	大買/鉅額交易
2024/01/24	2,003	26.92	1	26.57	26.70	2,002	7,766	25.78%	大買/鉅額交易
2024/01/23	11	26.80	0	0.00	26.88	11	7,458	0.15%
2024/01/19	0	0.00	10	27.00	27.03	-10	7,130	-0.14%
2024/01/18	28	26.09	5	26.12	25.77	23	6,965	0.33%
2024/01/17	12	26.84	0	0.00	26.83	12	6,609	0.18%
2024/01/09	10	27.15	0	0.00	27.15	10	6,526	0.15%
2024/01/08	3	27.29	0	0.00	27.26	3	6,472	0.05%
2024/01/02	2	28.75	0	0.00	28.66	2	6,172	0.03%
2023/12/29	2	29.38	5	29.36	29.34	-3	5,935	-0.05%
2023/12/27	8	27.79	3	28.00	27.94	5	5,768	0.09%
2023/12/26	1	27.99	4	27.94	27.85	-3	5,727	-0.05%
2023/12/25	2	28.19	0	0.00	28.17	2	5,747	0.03%
2023/12/21	9	27.59	0	0.00	28.08	9	5,737	0.16%
2023/12/14	67	28.19	0	0.00	28.03	67	5,581	1.20%
2023/12/13	20	28.68	0	0.00	28.36	20	5,518	0.36%
2023/12/12	0	0.00	7	29.18	29.20	-7	5,478	-0.13%
2023/12/11	5	28.27	0	0.00	28.47	5	5,437	0.09%
2023/12/05	18	29.81	4	30.00	29.89	14	4,995	0.28%
2023/12/01	9	30.54	0	0.00	30.45	9	5,036	0.18%
2023/11/29	22	30.90	0	0.00	30.76	22	5,170	0.43%
2023/11/27	10	31.60	0	0.00	31.32	10	5,141	0.19%
2023/11/21	2	32.93	0	0.00	33.22	2	5,455	0.04%
2023/11/20	2	32.31	2	32.71	32.67	0	5,461	0.00%
2023/11/15	0	0.00	5	33.90	33.30	-5	5,595	-0.09%
2023/11/14	2	32.98	0	0.00	32.98	2	5,556	0.04%
2023/11/13	3	32.88	0	0.00	32.88	3	5,614	0.05%
2023/11/03	2	33.89	0	0.00	33.92	2	6,113	0.03%
2023/11/02	1	33.88	1	33.73	33.67	0	6,176	0.00%
2023/10/23	5	31.53	0	0.00	31.63	5	6,730	0.07%
2023/10/19	5	32.50	0	0.00	32.47	5	6,842	0.07%
2023/10/03	0	0.00	20	35.10	35.09	-20	6,917	-0.29%
2023/09/27	25	36.56	0	0.00	36.10	25	6,879	0.36%
2023/09/26	5	36.52	0	0.00	36.23	5	6,843	0.07%
2023/09/25	0	0.00	10	37.44	36.89	-10	6,874	-0.15%
2023/09/21	5	35.97	0	0.00	35.97	5	6,878	0.07%
2023/09/19	0	0.00	5	36.53	36.62	-5	6,960	-0.07%
2023/09/14	2	36.66	0	0.00	36.70	2	7,054	0.03%
2023/09/11	0	0.00	3.2	36.81	37.34	-3.2	7,209	-0.04%
2023/09/08	7	36.48	0	0.00	36.45	7	7,314	0.10%
2023/09/07	2	37.36	0	0.00	37.24	2	7,286	0.03%
2023/09/05	1	38.52	0	0.00	38.25	1	7,255	0.01%
2023/09/04	0.2	38.00	2	38.48	38.47	-1.8	7,254	-0.02%
2023/08/29	2	37.40	0	0.00	37.75	2	7,148	0.03%
2023/08/28	2	37.50	2	38.90	36.99	0	7,158	0.00%
2023/08/24	2	35.59	2	36.25	36.29	0	7,005	0.00%
2023/08/17	5	36.76	0	0.00	36.92	5	7,239	0.07%
2023/08/16	5	37.09	0	0.00	37.31	5	7,242	0.07%
2023/08/15	0	0.00	20	37.34	37.01	-20	7,357	-0.27%
2023/08/14	22	37.19	10	37.51	37.20	12	7,371	0.16%
2023/08/11	4	39.46	0	0.00	39.08	4	7,174	0.06%
2023/08/10	10	39.96	0	0.00	39.85	10	7,123	0.14%
2023/08/07	2	40.60	0	0.00	40.33	2	7,055	0.03%
2023/08/04	0	0.00	2	41.60	41.43	-2	7,140	-0.03%
2023/08/02	2	40.60	0	0.00	39.84	2	7,131	0.03%
2023/08/01	2	41.30	0	0.00	40.74	2	7,169	0.03%
2023/07/31	2	41.60	12	41.67	41.00	-10	7,135	-0.14%
2023/07/28	2	38.23	5	39.81	40.53	-3	6,918	-0.04%
2023/07/27	0	0.00	37	39.10	38.93	-37	6,724	-0.55%
2023/07/26	2	38.40	1	38.43	38.26	1	6,684	0.01%
2023/07/25	2	37.36	7	37.80	38.40	-5	6,750	-0.07%
2023/07/18	5	36.65	0	0.00	36.31	5	6,671	0.07%
2023/07/17	2	36.42	0	0.00	36.31	2	6,695	0.03%
2023/07/14	26	37.43	50	37.58	37.33	-24	6,645	-0.36%
2023/07/13	7	37.01	116	37.24	37.27	-109	6,642	-1.64%	大賣/鉅額交易
2023/07/12	2	36.26	2	36.25	36.02	0	6,607	0.00%
2023/07/11	0	0.00	5	36.15	35.91	-5	6,644	-0.08%
2023/07/10	0	0.00	1	35.96	35.41	-1	6,653	-0.02%
2023/07/06	2	35.61	0	0.00	35.30	2	6,756	0.03%
2023/07/05	5	35.80	0	0.00	35.89	5	6,783	0.07%
2023/07/04	0	0.00	5	36.32	36.37	-5	6,858	-0.07%
2023/07/03	0	0.00	2	36.00	36.42	-2	6,947	-0.03%
2023/06/29	20	34.86	0	0.00	34.90	20	7,040	0.28%
2023/06/27	4	34.80	0	0.00	35.00	4	7,114	0.06%
2023/06/26	85	34.93	0	0.00	34.83	85	7,128	1.19%
2023/06/20	1	36.55	0	0.00	36.51	1	7,013	0.01%
2023/06/19	6	36.93	10	37.24	36.82	-4	7,080	-0.06%
2023/06/16	2	37.61	10	37.65	37.73	-8	7,052	-0.11%
2023/06/15	0	0.00	120	36.53	36.96	-120	7,070	-1.70%	大賣/鉅額交易
2023/06/14	0	0.00	2	36.47	36.25	-2	7,118	-0.03%
2023/06/08	12	34.56	0	0.00	34.91	12	7,113	0.17%
2023/06/07	10	34.64	0	0.00	34.62	10	7,182	0.14%
2023/06/06	20	35.27	0	0.00	35.23	20	7,216	0.28%
2023/06/05	0	0.00	2	35.50	34.78	-2	7,281	-0.03%
2023/05/31	2	34.43	0	0.00	33.55	2	7,412	0.03%
2023/05/29	11	35.10	0	0.00	35.01	11	7,435	0.15%
2023/05/26	5	35.43	0	0.00	35.41	5	7,531	0.07%
2023/05/25	11	35.87	0	0.00	35.43	11	7,532	0.15%
2023/05/24	11	36.70	0	0.00	36.61	11	7,390	0.15%
2023/05/23	24	37.71	0	0.00	37.52	24	7,318	0.33%
2023/05/22	1	37.48	3	38.27	38.26	-2	7,335	-0.03%
2023/05/19	22	37.66	2	37.82	37.57	20	7,402	0.27%
2023/05/18	15	38.16	0	0.00	38.02	15	7,332	0.20%
2023/05/17	11	38.20	0	0.00	37.99	11	7,314	0.15%
2023/05/16	0	0.00	2	38.70	38.68	-2	7,341	-0.03%
2023/05/15	3	37.58	0	0.00	38.32	3	7,381	0.04%
2023/05/12	2	38.10	0	0.00	38.10	2	7,364	0.03%
2023/05/10	40	38.87	0	0.00	38.82	40	7,403	0.54%
2023/05/05	0	0.00	80	39.33	39.07	-80	7,420	-1.08%
2023/04/28	0	0.00	7	38.76	38.74	-7	7,903	-0.09%
2023/04/27	6	37.62	2	37.82	37.89	4	7,926	0.05%
2023/04/25	21	37.39	0	0.00	37.19	21	8,292	0.25%
2023/04/24	2	37.79	0	0.00	37.60	2	8,215	0.02%
2023/04/18	0	0.00	3	40.04	40.33	-3	8,320	-0.04%
2023/04/17	10	38.34	5	39.25	39.66	5	8,426	0.06%
2023/04/13	5	38.25	0	0.00	38.25	5	8,462	0.06%
2023/04/07	0	0.00	5	39.16	39.00	-5	8,592	-0.06%
2023/04/06	7	38.67	0	0.00	38.55	7	8,497	0.08%
2023/03/31	0	0.00	2	39.60	39.33	-2	8,441	-0.02%
2023/03/29	2	38.56	0	0.00	38.39	2	8,356	0.02%
2023/03/22	3	38.45	0	0.00	38.37	3	8,580	0.03%
2023/03/21	10	37.34	0	0.00	38.20	10	8,521	0.12%
2023/03/20	3	37.61	0	0.00	37.29	3	8,541	0.04%
2023/03/16	10	37.60	0	0.00	37.97	10	8,587	0.12%
2023/03/13	1	38.44	0	0.00	38.59	1	8,926	0.01%
2023/03/08	6	39.62	0	0.00	39.38	6	8,932	0.07%
2023/03/07	10	40.88	0	0.00	40.77	10	9,136	0.11%
2023/03/06	12	40.63	0	0.00	40.95	12	9,270	0.13%
2023/03/03	10	41.43	1	41.54	41.37	9	9,193	0.10%
2023/03/01	0	0.00	1	41.82	41.64	-1	9,334	-0.01%
2023/02/24	6	40.19	0	0.00	40.46	6	9,329	0.06%
2023/02/23	4	41.53	0	0.00	41.37	4	9,338	0.04%
2023/02/22	0	0.00	10	42.10	41.87	-10	9,296	-0.11%
2023/02/20	13	40.55	2	41.49	41.53	11	9,407	0.12%
2023/02/08	1	41.24	0	0.00	41.14	1	10,367	0.01%
2023/02/07	1	41.58	2	41.66	41.33	-1	10,427	-0.01%
2023/02/06	4	40.83	0	0.00	40.63	4	10,501	0.04%
2023/02/03	5	42.37	0	0.00	41.92	5	10,493	0.05%
2023/02/02	1	43.71	0	0.00	43.60	1	10,582	0.01%
2023/02/01	1	43.95	0	0.00	43.62	1	10,571	0.01%
2023/01/31	4	44.75	0	0.00	44.14	4	10,542	0.04%
2023/01/17	2	44.33	0	0.00	44.05	2	10,411	0.02%
2023/01/16	0	0.00	1	45.30	45.30	-1	10,696	-0.01%
2023/01/13	0	0.00	2	43.04	42.85	-2	10,474	-0.02%
2023/01/06	0	0.00	5	41.38	41.20	-5	10,468	-0.05%
2023/01/05	0	0.00	2	40.18	40.70	-2	10,417	-0.02%
2023/01/04	0	0.00	2	38.97	38.65	-2	10,314	-0.02%
2023/01/03	2	37.95	0	0.00	38.65	2	10,426	0.02%
2022/12/30	0	0.00	2	39.12	39.15	-2	10,318	-0.02%
2022/12/28	2	39.03	0	0.00	39.25	2	10,364	0.02%
2022/12/27	2	38.90	0	0.00	39.21	2	10,290	0.02%
2022/12/23	2	38.04	2	39.06	38.44	0	10,249	0.00%
2022/12/21	2	38.10	0	0.00	38.11	2	10,217	0.02%
2022/12/13	0	0.00	4	39.80	39.59	-4	9,973	-0.04%
2022/12/09	1	40.03	1	40.19	40.06	0	9,979	0.00%
2022/12/06	2	39.34	2	39.46	39.44	0	9,859	0.00%
2022/11/30	4	36.55	0	0.00	36.79	4	9,317	0.04%
2022/11/29	1	36.57	76	35.34	36.52	-75	9,394	-0.80%
2022/11/18	5	35.80	0	0.00	35.79	5	8,977	0.06%
2022/11/17	5	35.50	0	0.00	35.14	5	8,973	0.06%
2022/11/16	1	36.41	1	36.64	36.41	0	9,017	0.00%
2022/11/15	7	35.64	7	36.40	36.69	0	9,054	0.00%
2022/11/14	5	35.86	10	37.00	35.86	-5	8,904	-0.06%
2022/11/11	0	0.00	5	35.64	35.07	-5	8,787	-0.06%
2022/11/09	5	34.67	0	0.00	33.89	5	8,711	0.06%
2022/11/08	5	35.50	0	0.00	34.67	5	8,608	0.06%
2022/11/07	1	35.72	1	34.97	35.63	0	8,586	0.00%
2022/11/03	1	33.11	1	33.48	32.77	0	8,377	0.00%
2022/11/01	5	31.10	5	31.95	31.81	0	8,224	0.00%
2022/10/31	3	31.25	1	30.82	30.82	2	8,129	0.02%
2022/10/28	21	32.10	1,704	32.23	31.51	-1,683	7,904	-21.29%	大賣/鉅額交易
2022/10/27	16	33.77	3	33.07	32.77	13	8,079	0.16%
2022/10/25	2	34.22	2	34.53	34.25	0	8,313	0.00%
2022/10/24	3	35.84	3	35.81	34.46	0	8,379	0.00%
2022/10/20	12	37.42	1	38.51	37.73	11	8,078	0.14%
2022/10/19	2	38.97	2	38.66	37.95	0	8,017	0.00%
2022/10/18	1	39.42	1	39.73	39.21	0	7,963	0.00%
2022/10/17	2	39.06	2	39.25	39.21	0	7,980	0.00%
2022/10/13	2	37.66	7	37.87	37.93	-5	7,908	-0.06%
2022/10/12	6	37.10	1	37.23	37.23	5	7,974	0.06%
2022/10/11	11	38.59	0	0.00	38.31	11	8,042	0.14%
2022/10/06	0	0.00	10	42.86	43.00	-10	8,020	-0.12%
2022/10/03	0	0.00	10	39.50	38.83	-10	8,184	-0.12%
2022/09/23	10	40.15	11	40.28	40.40	-1	8,377	-0.01%
2022/09/19	0	0.00	6	40.91	41.24	-6	8,766	-0.07%
2022/09/14	6	42.53	0	0.00	42.31	6	8,852	0.07%
2022/09/13	0	0.00	50	43.33	43.69	-50	8,880	-0.56%
2022/09/08	0	0.00	2	41.61	41.58	-2	9,024	-0.02%
2022/09/05	2	40.85	0	0.00	40.80	2	9,657	0.02%
2022/08/31	1	41.69	3	43.06	43.48	-2	9,844	-0.02%
2022/08/30	2	42.32	0	0.00	41.79	2	9,913	0.02%
2022/08/23	2	43.04	2	43.15	42.91	0	10,090	0.00%
2022/08/22	200	43.78	0	0.00	43.65	200	9,992	2.00%	大買/鉅額交易
2022/08/19	0	0.00	1	43.30	43.17	-1	9,941	-0.01%
2022/08/18	10	43.20	0	0.00	42.95	10	10,076	0.10%
2022/08/16	0	0.00	1	43.91	43.29	-1	9,934	-0.01%
2022/08/12	1	42.92	2	43.37	43.38	-1	10,148	-0.01%
2022/08/11	1	42.93	1	42.54	42.93	0	10,122	0.00%
2022/08/10	2	41.90	0	0.00	41.33	2	10,204	0.02%
2022/08/04	0	0.00	2	41.81	41.90	-2	10,439	-0.02%
2022/08/03	2	42.40	0	0.00	41.91	2	10,577	0.02%
2022/08/02	2	42.20	2	42.40	42.37	0	10,517	0.00%
2022/08/01	2	43.16	2	43.94	44.00	0	10,303	0.00%
2022/07/29	2	44.10	8	45.06	43.83	-6	10,447	-0.06%
2022/07/28	3	45.25	1	45.39	45.29	2	10,309	0.02%
2022/07/27	2	45.10	0	0.00	45.01	2	10,256	0.02%
2022/07/26	0	0.00	2	46.10	45.97	-2	10,223	-0.02%
2022/07/25	7	45.09	0	0.00	45.16	7	10,445	0.07%
2022/07/19	2	46.03	0	0.00	45.45	2	11,309	0.02%
2022/07/18	6.5	46.21	1	45.47	46.76	5.5	11,365	0.05%
2022/07/15	4	47.22	3	47.42	46.98	1	11,340	0.01%
2022/07/13	502	46.98	0	0.00	47.25	502	11,536	4.35%	大買/鉅額交易
2022/07/12	0.2	47.30	0	0.00	47.28	0.2	11,620	0.00%
2022/07/11	0.3	47.35	0	0.00	47.31	0.3	11,625	0.00%
2022/07/08	2	49.63	502	49.74	49.54	-500	11,554	-4.33%	大賣/鉅額交易
2022/07/06	3	49.87	1	51.15	49.19	2	11,626	0.02%
2022/07/05	1	50.70	1	51.45	50.45	0	11,682	0.00%
2022/07/04	1	50.15	1	50.35	50.80	0	11,661	0.00%
2022/07/01	2	50.88	3	50.35	50.25	-1	11,710	-0.01%
2022/06/30	1	51.55	3	50.02	51.55	-2	11,689	-0.02%
2022/06/29	2	49.56	1	50.30	49.35	1	11,736	0.01%
2022/06/28	1	49.54	1	49.57	49.54	0	11,748	0.00%
2022/06/27	5	49.62	5	49.21	49.06	0	11,788	0.00%
2022/06/24	2	47.55	1	47.66	47.82	1	11,694	0.01%
2022/06/23	2	46.29	2	46.19	46.40	0	11,801	0.00%
2022/06/22	1	46.19	1	46.84	46.29	0	11,874	0.00%
2022/06/21	1	46.49	2	46.76	46.56	-1	11,841	-0.01%
2022/06/20	1	46.41	0	0.00	46.58	1	11,864	0.01%
2022/06/17	2	44.96	2	45.18	45.91	0	11,730	0.00%
2022/06/16	2	45.02	5	45.49	45.01	-3	11,706	-0.03%
2022/06/15	4	45.37	10	44.24	46.21	-6	11,691	-0.05%
2022/06/14	6	42.19	2	42.44	42.29	4	11,647	0.03%
2022/06/13	4	43.08	2	43.71	42.70	2	11,914	0.02%
2022/06/10	2	43.67	2	43.33	43.97	0	12,111	0.00%
2022/06/09	1	43.48	1	43.74	43.29	0	12,080	0.00%
2022/06/08	52	42.99	6	43.52	42.81	46	12,067	0.38%
2022/06/07	2	42.70	4	42.17	42.70	-2	11,936	-0.02%
2022/06/06	2	41.15	4	41.36	41.55	-2	11,854	-0.02%
2022/06/02	3	40.62	3	40.59	40.71	0	11,793	0.00%
2022/06/01	1	40.70	1	41.01	40.70	0	11,832	0.00%
2022/05/31	4	40.26	4	40.37	41.04	0	11,845	0.00%
2022/05/27	0	0.00	2	39.95	39.25	-2	11,633	-0.02%
2022/05/26	1	39.03	1	39.43	38.73	0	11,550	0.00%
2022/05/25	2	38.95	0	0.00	38.62	2	11,391	0.02%
2022/05/23	2	40.51	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	7	40.57	40.94	-7	11,179	-0.06%
2022/05/18	1	38.74	1	38.92	39.20	0	11,019	0.00%
2022/05/17	1	39.76	1	39.54	39.76	0	10,859	0.00%
2022/05/16	4	38.93	2	39.01	38.78	2	10,792	0.02%
2022/05/13	2	39.27	24	39.73	39.15	-22	10,684	-0.21%
2022/05/12	21	38.89	1	39.19	38.66	20	10,600	0.19%
2022/05/11	1	39.67	3	38.58	39.67	-2	10,514	-0.02%
2022/05/09	2	37.50	0	0.00	36.83	2	10,201	0.02%
2022/05/06	7	39.13	0	0.00	38.27	7	10,254	0.07%
2022/05/05	1	40.56	1	40.78	40.78	0	10,051	0.00%
2022/04/29	1,002	41.04	4	40.35	40.65	998	10,019	9.96%	大買/鉅額交易
2022/04/26	6	37.36	4	37.99	38.30	2	9,489	0.02%
2022/04/25	2	39.28	0	0.00	39.22	2	9,238	0.02%
2022/04/22	3	39.51	2	40.50	40.69	1	9,042	0.01%
2022/04/21	2	41.00	0	0.00	40.80	2	8,983	0.02%
2022/04/20	4	41.50	2	42.00	41.58	2	8,887	0.02%
2022/04/18	2	42.10	0	0.00	42.31	2	8,558	0.02%
2022/04/15	1	43.80	1	43.57	43.80	0	8,451	0.00%
2022/04/14	506	43.59	8	43.59	43.75	498	8,393	5.93%	大買/鉅額交易
2022/04/12	0	0.00	2	42.55	42.43	-2	8,337	-0.02%
2022/04/11	2	41.55	0	0.00	41.03	2	8,388	0.02%
2022/04/08	1	42.92	5	43.05	43.20	-4	8,247	-0.05%
2022/04/07	7	42.73	7	43.17	42.40	0	8,197	0.00%
2022/04/06	9	42.56	6	42.81	43.11	3	8,190	0.04%
2022/04/01	4	43.35	11	42.66	43.35	-7	8,102	-0.09%
2022/03/31	3	41.67	3	42.10	41.65	0	7,887	0.00%
2022/03/30	5	41.20	5	40.75	41.61	0	7,831	0.00%
2022/03/29	9	40.39	759	40.34	40.06	-750	7,733	-9.70%	大賣/鉅額交易
2022/03/28	1	39.85	1	39.42	40.01	0	7,719	0.00%
2022/03/25	8	41.89	4	42.22	40.75	4	7,635	0.05%
2022/03/24	16	41.80	14	41.93	41.82	2	7,577	0.03%
2022/03/23	19	41.78	24	42.23	42.25	-5	7,557	-0.07%
2022/03/22	12	41.54	12	41.86	41.74	0	7,478	0.00%
2022/03/21	8	41.67	3	41.83	41.21	5	7,496	0.07%
2022/03/18	1	40.11	1	40.59	40.88	0	7,461	0.00%
2022/03/17	5	40.98	35	41.44	41.51	-30	7,428	-0.40%
2022/03/16	503	35.92	3	36.37	38.20	500	7,139	7.00%	大買/鉅額交易
2022/03/15	273	38.58	1	38.38	37.10	272	6,967	3.90%	大買/鉅額交易
2022/03/14	10	40.08	0	0.00	40.35	10	6,714	0.15%
2022/03/11	2	41.80	0	0.00	40.24	2	6,622	0.03%
2022/03/10	0	0.00	2	43.00	42.61	-2	6,496	-0.03%
2022/02/25	1	47.79	0	0.00	48.08	1	6,017	0.02%
2022/02/24	1	47.42	0	0.00	47.48	1	5,971	0.02%
2022/02/08	2	48.36	0	0.00	48.83	2	5,897	0.03%
2022/01/26	2	50.65	0	0.00	50.50	2	5,760	0.03%
2022/01/20	1	53.65	0	0.00	53.55	1	5,811	0.02%
2022/01/19	2	51.70	0	0.00	51.45	2	5,768	0.03%
2022/01/14	1	50.80	0	0.00	51.00	1	5,782	0.02%
2021/12/29	2	55.40	0	0.00	54.40	2	5,864	0.03%
2021/12/24	0	0.00	2	57.25	56.40	-2	5,779	-0.03%
2021/12/20	2	56.05	0	0.00	56.35	2	5,825	0.03%
2021/12/13	3	60.70	0	0.00	60.70	3	5,863	0.05%
2021/12/09	0	0.00	5	59.81	60.70	-5	5,848	-0.09%
2021/12/08	0	0.00	2	57.20	57.20	-2	5,715	-0.03%
2021/12/07	0	0.00	1	56.00	56.15	-1	5,746	-0.02%
2021/12/06	0	0.00	1	56.00	55.65	-1	5,754	-0.02%
2021/11/11	2	53.03	0	0.00	54.60	2	7,388	0.03%
2021/11/09	2	54.75	0	0.00	53.90	2	7,288	0.03%
2021/11/01	2	56.00	0	0.00	56.25	2	7,611	0.03%
2021/10/28	5	56.30	0	0.00	56.45	5	7,641	0.07%
2021/10/27	5	56.88	0	0.00	56.55	5	7,827	0.06%
2021/10/26	0	0.00	5	59.40	58.60	-5	7,932	-0.06%
2021/10/22	0	0.00	5	58.52	59.55	-5	8,144	-0.06%
2021/10/18	5	55.55	0	0.00	55.20	5	8,406	0.06%
2021/10/15	2	57.70	0	0.00	58.00	2	8,394	0.02%
2021/10/14	0	0.00	5	59.35	57.70	-5	8,376	-0.06%
2021/09/24	2	50.25	2	51.45	51.55	0	8,473	0.00%
2021/09/17	0	0.00	2	52.00	52.00	-2	8,372	-0.02%
2021/09/16	2	51.30	0	0.00	51.25	2	8,433	0.02%
2021/09/15	0	0.00	3	52.60	51.40	-3	8,362	-0.04%
2021/09/10	0	0.00	2	54.00	54.75	-2	8,269	-0.02%
2021/09/09	2	52.85	0	0.00	52.60	2	8,278	0.02%
2021/09/06	0	0.00	2	53.40	53.35	-2	8,312	-0.02%
2021/09/03	0	0.00	1	52.40	51.40	-1	8,381	-0.01%
2021/09/01	5	51.58	3	51.95	51.45	2	8,264	0.02%
2021/08/31	0	0.00	2	48.00	48.37	-2	8,152	-0.02%
2021/08/30	3	49.49	0	0.00	49.74	3	8,125	0.04%
2021/08/25	0	0.00	1	52.45	52.50	-1	8,023	-0.01%
2021/08/24	0	0.00	2	51.65	52.55	-2	8,057	-0.02%
2021/08/20	7	50.05	0	0.00	49.22	7	8,056	0.09%
2021/08/16	0	0.00	3	56.20	55.65	-3	8,194	-0.04%
2021/08/11	0	0.00	2	57.30	56.55	-2	8,203	-0.02%
2021/08/10	1	54.45	0	0.00	55.05	1	8,147	0.01%
2021/08/09	0	0.00	1	55.55	55.40	-1	8,236	-0.01%
2021/08/04	2	53.90	0	0.00	53.95	2	8,137	0.02%
2021/07/30	1	51.10	0	0.00	50.30	1	8,130	0.01%
2021/07/29	1	53.20	0	0.00	53.40	1	8,050	0.01%
2021/07/27	2	55.15	0	0.00	54.25	2	7,753	0.03%
2021/07/26	9	57.93	6	58.00	54.95	3	7,673	0.04%
2021/07/20	0	0.00	4	63.08	62.75	-4	7,598	-0.05%
2021/07/19	8	61.68	0	0.00	62.80	8	7,673	0.10%
2021/07/16	0	0.00	3	63.80	63.60	-3	7,644	-0.04%
2021/07/14	3	62.63	0	0.00	62.65	3	7,721	0.04%
2021/07/12	2	63.45	0	0.00	63.80	2	7,831	0.03%
2021/07/09	12	62.68	0	0.00	62.45	12	7,924	0.15%
2021/07/08	5	64.55	0	0.00	63.90	5	7,830	0.06%
2021/07/06	5	63.55	0	0.00	64.30	5	8,040	0.06%
2021/07/05	7	64.10	0	0.00	63.95	7	8,123	0.09%
2021/07/02	10	65.00	0	0.00	64.80	10	8,106	0.12%
2021/06/29	5	68.20	0	0.00	67.95	5	8,261	0.06%
2021/06/25	0	0.00	14	68.39	69.65	-14	8,379	-0.17%
2021/06/21	2	65.45	0	0.00	64.85	2	8,642	0.02%
2021/06/18	12	65.89	0	0.00	65.75	12	8,676	0.14%
2021/06/15	3	68.60	0	0.00	68.85	3	8,811	0.03%
2021/06/11	5	71.03	0	0.00	70.95	5	8,798	0.06%
2021/06/10	0	0.00	2	73.50	73.30	-2	8,674	-0.02%
2021/06/08	2	71.00	0	0.00	70.10	2	8,860	0.02%
2021/06/01	0	0.00	30	72.60	72.60	-30	9,317	-0.32%
2021/05/26	0	0.00	3	74.85	73.85	-3	9,422	-0.03%
2021/05/25	0	0.00	40	71.66	73.20	-40	9,389	-0.43%
2021/05/24	2	66.85	2	67.85	67.95	0	9,377	0.00%
2021/05/21	10	67.50	10	69.80	68.05	0	9,438	0.00%
2021/05/17	0	0.00	5	69.34	69.45	-5	9,781	-0.05%
2021/05/12	0	0.00	2	64.40	64.75	-2	9,874	-0.02%
2021/05/11	50	62.75	58	62.48	64.30	-8	9,856	-0.08%
2021/05/10	7	63.61	0	0.00	62.15	7	9,755	0.07%
2021/05/07	0	0.00	1	66.15	65.25	-1	9,654	-0.01%
2021/05/05	0	0.00	1	66.50	65.85	-1	9,738	-0.01%
2021/05/04	0	0.00	2	65.13	65.25	-2	9,810	-0.02%
2021/04/29	0	0.00	2	67.55	67.35	-2	9,987	-0.02%
2021/04/27	5	65.10	0	0.00	65.70	5	10,086	0.05%
2021/04/26	0	0.00	5	68.30	67.40	-5	10,053	-0.05%
2021/04/23	0	0.00	1	68.20	67.35	-1	9,947	-0.01%
2021/04/22	0	0.00	1	65.80	66.00	-1	9,918	-0.01%
2021/04/21	5	65.05	0	0.00	66.70	5	9,983	0.05%
2021/04/15	2	62.10	0	0.00	62.20	2	10,138	0.02%
2021/04/14	1	64.30	0	0.00	64.55	1	10,109	0.01%
2021/04/13	1	64.00	0	0.00	64.00	1	10,210	0.01%
2021/04/12	1	64.75	0	0.00	64.50	1	10,266	0.01%
2021/04/09	2	65.80	0	0.00	65.85	2	10,143	0.02%
2021/04/08	7	67.78	0	0.00	68.10	7	10,314	0.07%
2021/04/07	7	66.99	0	0.00	66.90	7	10,337	0.07%
2021/04/06	10	70.10	9	70.92	69.25	1	10,162	0.01%
2021/03/31	11	67.04	0	0.00	67.00	11	10,139	0.11%
2021/03/29	5	67.85	0	0.00	67.80	5	10,008	0.05%
2021/03/24	142	66.08	141	65.40	64.80	1	9,796	0.01%	大買/大賣/
2021/03/23	150	67.43	150	66.12	65.85	0	9,728	0.00%	大買/大賣/
2021/03/22	3	66.62	0	0.00	66.85	3	9,652	0.03%
2021/03/19	89	68.30	88	66.60	65.90	1	9,577	0.01%
2021/03/18	10	70.50	22	70.44	70.60	-12	9,418	-0.13%
2021/03/17	10	70.10	0	0.00	69.15	10	9,417	0.11%
2021/03/16	54	68.59	54	69.15	69.10	0	9,339	0.00%
2021/03/15	3	68.70	0	0.00	67.55	3	9,301	0.03%
2021/03/12	6	70.40	0	0.00	70.20	6	9,138	0.07%
2021/03/11	60	67.48	35	70.00	69.95	25	9,143	0.27%
2021/03/10	7	67.36	0	0.00	66.65	7	9,189	0.08%
2021/03/08	1	72.95	0	0.00	68.40	1	9,012	0.01%
2021/03/04	3	73.50	0	0.00	73.10	3	8,885	0.03%
2021/02/26	0	0.00	40	76.85	75.95	-40	8,774	-0.46%
2021/02/25	50	79.85	16	79.69	79.70	34	8,691	0.39%
2021/02/24	73	81.52	111	79.44	78.60	-38	8,751	-0.43%	大賣/
2021/02/23	2	83.20	0	0.00	83.95	2	8,552	0.02%
2021/02/22	1	86.80	0	0.00	84.90	1	8,497	0.01%
2021/02/19	1	89.00	0	0.00	89.05	1	8,345	0.01%
2021/02/18	1	89.30	1	95.15	90.50	0	8,315	0.00%
2021/02/05	0	0.00	1	83.40	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	1	80.20	79.10	-1	8,154	-0.01%
2021/02/02	1	77.30	0	0.00	77.85	1	8,140	0.01%
2021/02/01	0	0.00	1	75.20	76.40	-1	8,318	-0.01%
2021/01/29	1	76.20	0	0.00	75.20	1	8,411	0.01%
2021/01/27	0	0.00	1	79.75	78.70	-1	8,567	-0.01%
2021/01/25	0	0.00	3	80.40	81.75	-3	8,573	-0.03%
2021/01/22	3	78.70	0	0.00	78.90	3	8,465	0.04%
2021/01/21	0	0.00	2	79.60	80.10	-2	8,509	-0.02%
2021/01/20	3	76.92	0	0.00	76.85	3	8,457	0.04%
2021/01/19	0	0.00	1	78.85	78.95	-1	8,455	-0.01%
2021/01/15	1	76.95	0	0.00	77.15	1	8,768	0.01%
2021/01/14	1	78.05	3	78.35	78.05	-2	8,799	-0.02%
2021/01/12	0	0.00	1	79.05	79.60	-1	8,635	-0.01%
2021/01/08	77	79.72	81	78.43	78.80	-4	8,821	-0.05%
2021/01/07	2	77.75	3	78.65	78.40	-1	8,804	-0.01%
2021/01/06	1	76.15	2	75.58	75.75	-1	8,742	-0.01%
2021/01/05	26	72.21	0	0.00	73.75	26	8,676	0.30%
2021/01/04	16	71.89	2	72.50	72.60	14	8,872	0.16%
2020/12/31	0	0.00	1	71.20	71.10	-1	8,718	-0.01%
2020/12/30	3	68.70	0	0.00	68.70	3	8,467	0.04%
2020/12/29	0	0.00	1	67.85	67.30	-1	8,387	-0.01%
2020/12/28	0	0.00	5	67.80	67.80	-5	8,343	-0.06%
2020/12/24	1	65.85	0	0.00	65.85	1	8,301	0.01%
2020/12/23	0	0.00	6	66.17	66.35	-6	8,328	-0.07%
2020/12/18	5	66.29	0	0.00	65.40	5	8,486	0.06%
2020/12/17	0	0.00	1	65.70	66.60	-1	8,591	-0.01%
2020/12/15	2	64.25	0	0.00	63.75	2	8,789	0.02%
2020/12/11	1	64.80	0	0.00	62.95	1	8,958	0.01%
2020/12/10	2	64.25	0	0.00	64.60	2	8,973	0.02%
2020/12/09	2	65.55	0	0.00	65.35	2	8,998	0.02%
2020/12/08	2	66.00	0	0.00	66.15	2	9,027	0.02%
2020/12/07	3	66.50	0	0.00	66.40	3	9,049	0.03%
2020/11/30	2	66.80	0	0.00	66.85	2	9,355	0.02%
2020/11/18	0	0.00	1	62.80	62.60	-1	9,780	-0.01%
2020/11/16	0	0.00	2	61.50	61.50	-2	10,081	-0.02%
2020/11/13	2	59.95	0	0.00	59.95	2	10,156	0.02%
2020/11/06	0	0.00	1	62.90	61.25	-1	10,520	-0.01%
2020/11/05	0	0.00	11	62.50	61.70	-11	10,615	-0.10%
2020/11/04	0	0.00	2	60.30	60.30	-2	10,580	-0.02%
2020/11/02	2	57.65	0	0.00	57.60	2	10,669	0.02%
2020/10/29	0	0.00	2	59.15	59.10	-2	10,942	-0.02%
2020/10/28	2	57.95	0	0.00	58.35	2	10,978	0.02%
2020/10/26	11	58.80	0	0.00	58.05	11	11,096	0.10%
2020/10/23	0	0.00	3	60.60	60.85	-3	11,042	-0.03%
2020/10/19	0	0.00	4	60.39	59.40	-4	11,684	-0.03%
2020/10/15	0	0.00	10	58.90	59.60	-10	11,690	-0.09%
2020/10/14	0	0.00	6	59.60	58.75	-6	11,806	-0.05%
2020/10/13	0	0.00	1	58.55	59.20	-1	12,060	-0.01%
2020/10/12	5	56.35	0	0.00	58.95	5	12,316	0.04%
2020/10/08	5	55.80	0	0.00	55.90	5	12,189	0.04%
2020/10/07	0	0.00	3	56.00	55.95	-3	12,405	-0.02%
2020/09/29	3	55.40	0	0.00	54.45	3	13,475	0.02%
2020/09/28	0	0.00	2	55.00	55.00	-2	13,940	-0.01%
2020/09/25	3	53.98	0	0.00	53.75	3	14,544	0.02%
2020/09/24	2	54.00	0	0.00	53.60	2	14,844	0.01%
2020/09/23	1	55.60	0	0.00	55.20	1	14,954	0.01%
2020/09/21	3	56.88	0	0.00	56.25	3	15,086	0.02%
2020/09/04	20	57.20	30	56.45	56.30	-10	15,084	-0.07%
2020/09/01	12	58.30	10	58.70	58.70	2	15,037	0.01%
2020/08/31	0	0.00	2	59.95	59.90	-2	14,991	-0.01%
2020/08/28	10	56.35	12	57.86	58.00	-2	14,849	-0.01%
2020/08/27	2	56.40	0	0.00	56.05	2	14,886	0.01%
2020/08/26	0	0.00	10	56.45	56.75	-10	14,921	-0.07%
2020/08/25	10	57.00	0	0.00	57.05	10	15,071	0.07%
2020/08/24	0	0.00	1	56.40	56.80	-1	15,076	-0.01%
2020/08/21	0	0.00	2	56.50	56.10	-2	15,208	-0.01%
2020/08/20	2	55.50	7	56.06	54.90	-5	15,199	-0.03%
2020/08/18	2	58.10	0	0.00	58.55	2	15,009	0.01%
2020/08/17	0	0.00	6	57.23	59.25	-6	15,191	-0.04%
2020/08/13	0	0.00	2	55.00	54.70	-2	14,868	-0.01%
2020/08/12	5	54.31	0	0.00	53.85	5	14,886	0.03%
2020/08/11	0	0.00	3	56.50	56.95	-3	14,705	-0.02%
2020/08/10	0	0.00	3	55.00	55.45	-3	14,687	-0.02%
2020/08/07	5	53.70	0	0.00	53.20	5	14,680	0.03%
2020/08/06	3	54.80	0	0.00	54.45	3	14,680	0.02%
2020/07/31	3	53.80	3	54.80	54.35	0	14,687	0.00%
2020/07/30	2	55.10	3	55.10	54.70	-1	14,739	-0.01%
2020/07/29	3	54.00	2	55.10	54.55	1	14,747	0.01%
2020/07/28	0	0.00	2	54.15	53.15	-2	14,799	-0.01%
2020/07/27	3	53.50	0	0.00	52.25	3	14,869	0.02%
2020/07/24	6	54.07	0	0.00	52.90	6	14,805	0.04%
2020/07/23	2	55.45	0	0.00	56.20	2	14,780	0.01%
2020/07/22	1	59.10	1	56.85	57.85	0	14,617	0.00%
2020/07/21	12	57.50	2	57.08	56.35	10	14,461	0.07%
2020/07/20	0	0.00	1	55.30	56.70	-1	14,454	-0.01%
2020/07/17	1	54.15	0	0.00	53.75	1	14,274	0.01%
2020/07/10	0	0.00	1	61.35	60.00	-1	13,997	-0.01%
2020/07/07	0	0.00	1	62.55	61.80	-1	13,587	-0.01%
2020/07/06	0	0.00	3	55.60	57.55	-3	13,229	-0.02%
2020/07/03	0	0.00	1	51.50	51.10	-1	12,766	-0.01%
2020/07/02	0	0.00	2	48.71	49.57	-2	12,657	-0.02%
2020/07/01	1	46.25	26	46.58	47.57	-25	12,560	-0.20%
2020/06/30	1	45.40	1	45.39	45.40	0	12,463	0.00%
2020/06/24	1	45.10	1	45.16	45.10	0	12,697	0.00%
2020/06/23	1	44.58	1	44.54	44.58	0	13,004	0.00%
2020/06/18	0	0.00	2	43.62	43.65	-2	13,493	-0.01%
2020/06/15	1	42.83	2	42.71	42.47	-1	14,570	-0.01%
2020/06/12	2	42.60	0	0.00	43.32	2	14,860	0.01%
2020/06/09	1	45.28	1	44.78	45.30	0	16,191	0.00%
2020/06/08	2	44.62	1	45.28	44.45	1	16,384	0.01%
2020/06/03	1	44.44	3	44.44	44.37	-2	17,343	-0.01%
2020/06/02	1	43.73	1	43.32	43.95	0	17,291	0.00%
2020/06/01	0	0.00	12	41.97	43.36	-12	17,598	-0.07%
2020/05/29	10	40.74	20	41.09	41.19	-10	17,447	-0.06%
2020/05/27	2	40.88	0	0.00	40.97	2	17,659	0.01%
2020/05/08	0	0.00	5	41.90	42.44	-5	19,003	-0.03%
2020/05/06	2	40.63	20	40.49	41.02	-18	19,041	-0.09%
2020/05/04	25	38.48	0	0.00	38.50	25	19,449	0.13%
2020/04/27	0	0.00	20	40.18	40.10	-20	20,375	-0.10%
2020/04/23	0	0.00	10	39.48	39.58	-10	20,231	-0.05%
2020/04/21	20	38.60	0	0.00	38.36	20	20,295	0.10%
2020/04/17	0	0.00	20	39.40	39.91	-20	20,185	-0.10%
2020/04/16	1	38.50	1	38.38	38.52	0	19,856	0.00%
2020/04/13	0	0.00	2	37.92	37.80	-2	19,782	-0.01%
2020/04/09	10	38.26	0	0.00	38.08	10	19,910	0.05%
2020/04/08	0	0.00	1	38.34	38.19	-1	20,195	0.00%
2020/04/06	0	0.00	1	38.30	38.21	-1	20,065	0.00%
2020/03/30	1	35.70	1	36.42	36.87	0	19,798	0.00%
2020/03/27	1	37.15	0	0.00	37.15	1	19,670	0.01%
2020/03/26	0	0.00	2	36.93	37.24	-2	19,343	-0.01%
2020/03/23	5	32.30	5	33.00	32.83	0	18,670	0.00%
2020/03/19	2	31.48	0	0.00	32.15	2	18,629	0.01%
2020/03/17	3	36.25	0	0.00	36.18	3	17,946	0.02%
2020/03/16	2	39.18	0	0.00	38.35	2	17,274	0.01%
2020/03/13	5	38.27	0	0.00	40.65	5	16,909	0.03%
2020/03/12	3	42.05	1	41.23	41.54	2	16,308	0.01%
2020/03/05	0	0.00	5	46.05	46.85	-5	14,912	-0.03%
2020/03/04	2	44.11	2	44.26	44.11	0	14,750	0.00%
2020/03/03	1	44.31	1	44.64	44.03	0	14,721	0.00%
2020/03/02	3	43.58	0	0.00	43.65	3	14,610	0.02%
2020/02/27	1	44.21	1	44.53	44.05	0	14,466	0.00%
2020/02/25	1	43.58	1	43.70	43.81	0	14,321	0.00%
2020/02/24	3	45.23	1	45.64	45.00	2	14,255	0.01%
2020/02/21	0	0.00	1,857	46.06	46.28	-1,857	14,023	-13.24%	大賣/鉅額交易
2020/02/18	0	0.00	2	43.95	43.92	-2	13,746	-0.01%
2020/02/17	2	43.62	2	44.01	44.50	0	13,724	0.00%
2020/02/13	3	43.49	0	0.00	43.00	3	13,872	0.02%
2020/02/12	3	43.17	0	0.00	43.35	3	14,068	0.02%
2020/02/11	3	43.36	67	43.34	43.53	-64	14,086	-0.45%
2020/02/10	4	41.81	0	0.00	41.94	4	13,916	0.03%
2020/02/06	1	41.70	0	0.00	42.13	1	14,200	0.01%
2020/02/05	5	41.54	120	41.60	41.29	-115	14,216	-0.81%	大賣/鉅額交易
2020/02/03	3	38.71	2	38.90	39.60	1	13,680	0.01%
2020/01/30	67	41.07	200	40.73	39.68	-133	13,209	-1.01%	大賣/鉅額交易
2020/01/17	1	49.90	1	50.10	49.74	0	12,981	0.00%
2020/01/15	2	50.33	1	51.10	50.05	1	13,103	0.01%
2020/01/14	1	51.20	3	51.83	51.20	-2	13,137	-0.02%
2020/01/13	1	50.60	1	50.80	50.80	0	13,203	0.00%
2020/01/10	1	50.50	1	50.75	50.40	0	13,273	0.00%
2020/01/08	2	50.06	2	50.00	49.69	0	13,584	0.00%
2020/01/07	1	50.45	1	50.40	50.55	0	13,580	0.00%
2020/01/06	60	50.75	1	50.30	50.65	59	14,216	0.42%
2020/01/03	79	51.24	138	50.86	50.65	-59	14,278	-0.41%	大賣/
2020/01/02	0	0.00	11	51.29	51.10	-11	14,266	-0.08%
2019/12/31	1	49.51	1	50.05	49.56	0	13,909	0.00%
2019/12/30	2	49.75	9	49.86	49.99	-7	13,829	-0.05%
2019/12/27	1	49.65	11	49.36	49.31	-10	13,698	-0.07%
2019/12/24	0	0.00	2	48.25	48.19	-2	13,695	-0.01%
2019/12/23	5	48.56	1	48.84	48.56	4	13,700	0.03%
2019/12/20	1	49.52	1	49.54	49.36	0	13,726	0.00%
2019/12/19	1	49.22	1	49.60	49.17	0	13,851	0.00%
2019/12/18	1	49.69	6	49.75	49.69	-5	14,100	-0.04%
2019/12/17	1	49.48	26	49.55	49.73	-25	14,104	-0.18%
2019/12/16	3	48.04	9	48.07	47.93	-6	13,840	-0.04%
2019/12/13	1	47.99	32	47.99	47.99	-31	13,849	-0.22%
2019/12/12	1	47.01	1	47.25	46.75	0	13,707	0.00%
2019/12/10	0	0.00	1	46.82	46.80	-1	14,003	-0.01%
2019/12/09	0	0.00	5	47.10	46.75	-5	14,329	-0.03%
2019/12/06	1	46.72	1	46.97	46.72	0	14,523	0.00%
2019/12/05	1	46.62	1	46.37	46.16	0	14,709	0.00%
2019/12/04	1	45.55	1	45.87	45.89	0	14,839	0.00%
2019/12/02	1	45.83	0	0.00	45.62	1	15,617	0.01%
2019/11/29	9	45.69	1	45.78	45.06	8	15,661	0.05%
2019/11/27	6	47.42	0	0.00	47.28	6	15,792	0.04%
2019/11/25	10	46.80	0	0.00	47.08	10	16,184	0.06%
2019/11/22	10	46.80	0	0.00	46.91	10	16,260	0.06%
2019/11/21	10	47.65	0	0.00	47.37	10	16,378	0.06%
2019/11/18	16	47.90	0	0.00	48.38	16	16,828	0.10%
2019/11/13	11	47.89	0	0.00	47.95	11	17,375	0.06%
2019/11/11	15	48.99	0	0.00	48.57	15	17,539	0.09%
2019/11/08	5	50.35	0	0.00	50.15	5	17,358	0.03%
2019/11/05	20	50.25	6	50.83	51.45	14	17,805	0.08%
2019/11/04	0	0.00	11	50.24	50.10	-11	18,031	-0.06%
2019/11/01	1	48.16	6	49.26	49.37	-5	18,206	-0.03%
2019/10/31	0	0.00	4	47.89	47.83	-4	18,378	-0.02%
2019/10/30	5	47.85	0	0.00	47.80	5	18,771	0.03%
2019/10/18	10	48.68	1	48.74	48.63	9	20,071	0.04%
2019/10/16	0	0.00	5	49.28	49.14	-5	20,423	-0.02%
2019/10/15	0	0.00	1	49.40	49.40	-1	20,271	0.00%
2019/10/14	0	0.00	21	49.99	49.65	-21	20,475	-0.10%
2019/10/08	0	0.00	5	47.49	47.49	-5	20,646	-0.02%
2019/10/04	5	46.08	0	0.00	45.80	5	21,027	0.02%
2019/10/03	6	45.69	0	0.00	45.63	6	21,226	0.03%
2019/09/23	3	47.27	0	0.00	47.15	3	23,467	0.01%
2019/09/17	10	48.49	0	0.00	48.25	10	24,610	0.04%
2019/09/12	0	0.00	1	49.20	49.27	-1	25,640	0.00%
2019/09/11	1,010	48.99	1	49.11	48.76	1,009	26,012	3.88%	大買/鉅額交易
2019/09/09	0	0.00	1	50.05	49.73	-1	25,972	0.00%
2019/09/06	1	49.65	2	49.37	49.40	-1	25,987	0.00%
2019/09/05	0	0.00	65	49.63	49.67	-65	26,053	-0.25%
2019/09/04	1	48.01	1	47.90	47.72	0	25,633	0.00%
2019/09/03	1	47.16	1	47.57	47.08	0	26,037	0.00%
2019/09/02	0	0.00	10	47.21	47.50	-10	26,527	-0.04%
2019/08/30	0	0.00	1	47.01	46.66	-1	26,564	0.00%
2019/08/29	16	45.61	0	0.00	46.07	16	26,779	0.06%
2019/08/28	5	46.30	0	0.00	46.24	5	26,910	0.02%
2019/08/26	1	46.00	0	0.00	45.80	1	27,008	0.00%
2019/08/23	0	0.00	11	47.54	47.42	-11	27,134	-0.04%
2019/08/20	0	0.00	1	45.80	46.49	-1	27,900	0.00%
2019/08/19	0	0.00	10	45.53	45.85	-10	28,042	-0.04%
2019/08/16	1	44.80	2	44.33	44.81	-1	28,220	0.00%
2019/08/15	1	43.54	1	43.49	43.64	0	28,273	0.00%
2019/08/14	1	44.20	1	43.95	43.95	0	28,549	0.00%
2019/08/13	1	44.00	2	43.89	43.57	-1	28,866	0.00%
2019/08/06	2	41.83	62	41.53	43.20	-60	30,177	-0.20%
2019/08/05	3	44.23	2	44.50	44.25	1	29,933	0.00%
2019/08/02	11	44.14	1	44.82	44.82	10	30,453	0.03%
2019/08/01	2	46.64	1	46.27	46.27	1	31,105	0.00%
2019/07/31	42	47.51	0	0.00	47.42	42	31,176	0.13%
2019/07/30	1	48.67	2	48.55	48.52	-1	31,513	0.00%
2019/07/29	2	47.86	1	47.94	47.79	1	32,769	0.00%
2019/07/26	0	0.00	1	47.79	47.98	-1	32,879	0.00%
2019/07/24	1	47.16	22	47.54	47.18	-21	33,011	-0.06%
2019/07/23	21	46.45	0	0.00	46.32	21	33,255	0.06%
2019/07/19	1	46.77	6	46.92	46.65	-5	33,557	-0.01%
2019/07/18	7	45.84	1	46.00	45.69	6	33,899	0.02%
2019/07/17	1	45.93	1	46.50	46.30	0	34,000	0.00%
2019/07/16	1	46.45	0	0.00	46.29	1	34,792	0.00%
2019/07/15	6	46.51	3	47.17	47.00	3	35,080	0.01%
2019/07/11	1	46.88	1	47.48	46.49	0	34,978	0.00%
2019/07/10	100	46.60	43	46.40	46.29	57	35,346	0.16%
2019/07/08	0	0.00	55	46.67	46.69	-55	36,192	-0.15%
2019/07/04	84	48.55	0	0.00	48.00	84	36,537	0.23%
2019/07/03	0	0.00	1	48.94	48.85	-1	36,665	0.00%
2019/07/02	50	49.13	10	49.09	48.80	40	37,638	0.11%
2019/06/27	2	46.82	0	0.00	46.74	2	38,297	0.01%
2019/06/25	10	45.52	0	0.00	45.10	10	39,157	0.03%
2019/06/21	0	0.00	10	46.52	46.43	-10	39,306	-0.03%
2019/06/20	2	45.90	37	46.23	46.48	-35	39,410	-0.09%
2019/06/19	1	45.00	1	44.80	45.04	0	39,100	0.00%
2019/06/18	1	42.51	1	43.00	42.95	0	38,928	0.00%
2019/06/17	1	43.26	1	42.64	42.73	0	39,437	0.00%
2019/06/14	1	42.98	1	43.49	43.07	0	39,788	0.00%
2019/06/13	2	42.66	3	42.78	42.74	-1	40,249	0.00%
2019/06/12	1	42.90	14	43.03	42.85	-13	40,774	-0.03%
2019/06/11	1	42.88	3	42.30	43.09	-2	41,115	0.00%
2019/06/10	2	41.55	2	41.56	41.56	0	41,094	0.00%
2019/06/03	0	0.00	1	41.09	40.93	-1	43,375	0.00%
2019/05/31	1	41.30	1	41.47	41.09	0	43,791	0.00%
2019/05/30	1	41.03	1	41.84	40.82	0	44,397	0.00%
2019/05/27	3	39.35	2	39.64	40.25	1	46,301	0.00%
2019/05/24	1	40.08	1	40.05	40.05	0	47,391	0.00%
2019/05/22	0	0.00	1	41.20	40.80	-1	47,369	0.00%
2019/05/21	0	0.00	5	41.27	41.17	-5	47,324	-0.01%
2019/05/20	2	40.10	1	40.52	39.88	1	47,756	0.00%
2019/05/17	1	41.20	0	0.00	40.96	1	47,704	0.00%
2019/05/16	1	41.88	3	41.82	41.95	-2	47,751	0.00%
2019/05/15	1	41.33	1	41.24	41.91	0	47,872	0.00%
2019/05/14	1	38.70	1	39.31	40.82	0	47,919	0.00%
2019/05/10	1	41.23	17	40.19	40.55	-16	48,268	-0.03%
2019/05/09	17	39.21	1	39.98	39.65	16	47,641	0.03%
2019/05/08	814	41.67	0	0.00	41.63	814	47,054	1.73%	大買/鉅額交易
2019/05/07	1	42.60	0	0.00	41.95	1	47,278	0.00%
2019/05/06	5	42.53	0	0.00	41.59	5	47,291	0.01%
2019/05/03	2	46.30	0	0.00	46.56	2	46,077	0.00%
2019/05/02	4	46.58	0	0.00	46.53	4	46,171	0.01%
2019/04/29	1	47.07	1	46.70	47.41	0	46,622	0.00%
2019/04/26	8	45.76	0	0.00	46.28	8	46,474	0.02%
2019/04/25	1	47.34	1	47.66	47.43	0	46,254	0.00%
2019/04/22	32	48.12	15	49.47	47.61	17	46,218	0.04%
2019/04/19	5	48.95	27	49.53	49.28	-22	45,567	-0.05%
2019/04/18	22	48.67	1	49.36	48.68	21	45,488	0.05%
2019/04/17	11	49.18	4	49.36	49.40	7	45,744	0.02%
2019/04/16	8	46.79	32	48.44	48.86	-24	45,386	-0.05%
2019/04/15	10	47.96	12	48.35	48.00	-2	45,106	0.00%
2019/04/12	20	45.73	0	0.00	45.95	20	44,875	0.04%
2019/04/11	4	47.36	0	0.00	46.72	4	44,834	0.01%
2019/04/10	5	47.81	10	48.05	48.05	-5	44,611	-0.01%
2019/04/09	1	48.04	2	47.74	47.75	-1	44,432	0.00%
2019/04/08	6	47.58	16	48.09	46.66	-10	44,149	-0.02%
2019/04/03	0	0.00	20	44.85	45.10	-20	43,175	-0.05%
2019/04/02	1	44.76	2	44.99	45.06	-1	43,226	0.00%
2019/04/01	1	45.00	11	44.94	45.15	-10	42,927	-0.02%
2019/03/29	3	42.79	4	41.80	42.96	-1	42,152	0.00%
2019/03/27	1	40.73	11	40.60	40.50	-10	42,469	-0.02%
2019/03/26	11	39.82	1	40.09	39.66	10	42,278	0.02%
2019/03/25	18	40.20	9	40.44	40.30	9	42,373	0.02%
2019/03/22	21	41.85	10	42.24	41.70	11	42,255	0.03%
2019/03/21	20	42.14	1	42.50	42.42	19	41,973	0.05%
2019/03/20	1	42.10	1	42.44	41.84	0	42,448	0.00%
2019/03/15	6	41.40	8	41.52	40.97	-2	41,661	0.00%
2019/03/14	0	0.00	1	40.18	40.18	-1	41,073	0.00%
2019/03/13	1	39.30	0	0.00	40.18	1	41,259	0.00%
2019/03/12	0	0.00	3	40.64	40.63	-3	41,123	-0.01%
2019/03/11	1	38.59	0	0.00	39.27	1	40,926	0.00%
2019/03/08	17	39.92	10	40.56	39.19	7	41,522	0.02%
2019/03/07	2	41.87	222	41.78	41.42	-220	40,406	-0.54%	大賣/鉅額交易
2019/03/06	11	43.22	3	43.22	43.02	8	39,590	0.02%
2019/03/05	20	43.00	0	0.00	43.12	20	39,321	0.05%
2019/03/04	0	0.00	57	44.33	44.55	-57	38,737	-0.15%
2019/02/26	3	41.24	0	0.00	40.69	3	37,565	0.01%
2019/02/25	0	0.00	25	38.79	39.80	-25	36,765	-0.07%
2019/02/22	34	35.94	0	0.00	35.94	34	35,439	0.10%
2019/02/21	0	0.00	10	36.98	37.05	-10	35,357	-0.03%
2019/02/19	10	36.40	10	36.70	36.18	0	35,706	0.00%
2019/02/18	3	35.79	13	35.91	36.10	-10	35,062	-0.03%
2019/02/15	12	35.26	23	35.16	34.91	-11	34,878	-0.03%
2019/02/14	1	36.15	2	36.30	36.25	-1	34,741	0.00%
2019/02/13	0	0.00	143	35.48	35.53	-143	34,524	-0.41%	大賣/鉅額交易
2019/02/12	0	0.00	3	35.16	35.08	-3	34,771	-0.01%
2019/02/11	1	34.72	134	33.97	34.74	-133	34,747	-0.38%	大賣/鉅額交易
2019/01/30	0	0.00	12	32.99	32.81	-12	34,250	-0.04%
2019/01/29	1	32.11	5	32.66	32.78	-4	34,460	-0.01%
2019/01/28	0	0.00	3	33.30	32.67	-3	34,506	-0.01%
2019/01/25	0	0.00	11	32.21	32.75	-11	34,898	-0.03%
2019/01/23	1	31.50	0	0.00	31.27	1	35,542	0.00%
2019/01/22	2	31.43	0	0.00	31.21	2	36,265	0.01%
2019/01/21	6	31.76	3	32.32	32.00	3	37,287	0.01%
2019/01/18	0	0.00	2	31.44	31.45	-2	37,351	-0.01%
2019/01/17	0	0.00	11	31.02	30.95	-11	37,669	-0.03%
2019/01/16	0	0.00	1,501	30.43	30.54	-1,501	38,036	-3.95%	大賣/鉅額交易
2019/01/15	2	30.23	8	29.90	30.24	-6	38,385	-0.02%
2019/01/11	1	29.69	4	29.75	29.82	-3	39,782	-0.01%
2019/01/10	3	29.44	0	0.00	29.65	3	40,063	0.01%
2019/01/09	1	29.28	3	29.19	29.98	-2	40,193	0.00%
2019/01/08	3	28.79	0	0.00	28.66	3	40,076	0.01%
2019/01/07	5	28.85	0	0.00	28.67	5	40,270	0.01%
2019/01/04	0	0.00	5	27.83	28.53	-5	40,330	-0.01%
2019/01/03	0	0.00	1	27.80	27.59	-1	40,553	0.00%
2019/01/02	6	27.46	0	0.00	27.29	6	40,552	0.01%
2018/12/27	0	0.00	3	28.48	28.17	-3	40,681	-0.01%
2018/12/26	1	27.70	3	28.20	27.72	-2	40,629	0.00%
2018/12/25	7	27.42	4	27.34	27.50	3	40,494	0.01%
2018/12/24	0	0.00	1	28.54	28.49	-1	40,210	0.00%
2018/12/21	11	28.69	122	29.38	28.38	-111	40,480	-0.27%	大賣/鉅額交易
2018/12/20	13	29.71	9	29.33	29.15	4	40,386	0.01%
2018/12/19	1	31.00	124	31.08	30.92	-123	40,095	-0.31%	大賣/鉅額交易
2018/12/18	3	31.21	3	31.09	31.15	0	40,154	0.00%
2018/12/17	7	31.71	0	0.00	31.91	7	40,067	0.02%
2018/12/14	1	32.11	5	32.30	32.25	-4	39,894	-0.01%
2018/12/13	0	0.00	10	33.05	32.97	-10	40,565	-0.02%
2018/12/12	3	31.82	3	31.65	31.75	0	40,000	0.00%
2018/12/11	1,502	31.36	4	31.44	31.33	1,498	39,891	3.76%	大買/鉅額交易
2018/12/10	69	31.16	2	31.35	31.04	67	40,018	0.17%
2018/12/07	4	32.16	4	32.21	32.16	0	39,733	0.00%
2018/12/06	6	32.15	70	32.20	32.08	-64	40,344	-0.16%
2018/12/05	22	33.44	2	33.31	33.35	20	39,956	0.05%
2018/12/04	2	33.78	13	33.63	33.50	-11	39,815	-0.03%
2018/12/03	63	33.88	4	33.97	33.86	59	40,011	0.15%
2018/11/30	3	31.93	0	0.00	31.71	3	39,164	0.01%
2018/11/29	10	32.25	10	32.25	31.90	0	39,111	0.00%
2018/11/28	0	0.00	1	31.86	32.07	-1	39,001	0.00%
2018/11/27	14	31.71	0	0.00	31.75	14	38,762	0.04%
2018/11/26	2	31.80	0	0.00	31.79	2	38,943	0.01%
2018/11/23	97	31.91	91	31.85	31.85	6	38,796	0.02%
2018/11/22	90	32.35	0	0.00	32.25	90	38,647	0.23%
2018/11/21	0	0.00	1	32.40	32.80	-1	38,612	0.00%
2018/11/20	12	33.26	1	33.76	32.81	11	38,878	0.03%
2018/11/19	0	0.00	10	34.05	33.81	-10	38,639	-0.03%
2018/11/16	0	0.00	10	33.64	33.41	-10	38,636	-0.03%
2018/11/14	41	32.97	1	33.54	32.92	40	38,877	0.10%
2018/11/13	66	31.94	3	32.47	33.30	63	39,075	0.16%
2018/11/12	11	32.45	0	0.00	32.60	11	39,428	0.03%
2018/11/09	80	32.85	4	32.69	32.60	76	40,100	0.19%
2018/11/08	3	34.28	1	34.69	34.18	2	39,850	0.01%
2018/11/07	1	34.79	13	34.52	34.50	-12	39,843	-0.03%
2018/11/06	94	33.73	2	33.80	33.64	92	39,870	0.23%
2018/11/05	10	34.79	4	34.54	34.41	6	39,734	0.02%
2018/11/02	123	35.57	24	35.35	35.26	99	39,892	0.25%	大買/
2018/11/01	12	34.04	13	34.06	34.18	-1	39,299	0.00%
2018/10/31	22	32.45	20	32.93	32.93	2	39,015	0.01%
2018/10/30	46	31.44	31	32.80	32.93	15	38,897	0.04%
2018/10/29	76	32.60	0	0.00	31.90	76	38,340	0.20%
2018/10/26	45	34.00	0	0.00	33.90	45	38,084	0.12%
2018/10/25	60	33.64	0	0.00	33.47	60	37,903	0.16%
2018/10/24	20	35.38	4	34.13	35.00	16	37,289	0.04%
2018/10/23	50	35.00	1	35.24	35.00	49	36,614	0.13%
2018/10/22	1	36.55	23	35.86	36.71	-22	36,220	-0.06%
2018/10/19	14	32.18	0	0.00	32.71	14	35,123	0.04%
2018/10/18	10	32.35	3	32.20	32.10	7	34,831	0.02%
2018/10/17	2	33.58	2	32.97	32.65	0	35,069	0.00%
2018/10/16	1	33.24	3	33.67	33.32	-2	35,195	-0.01%
2018/10/15	2	33.25	1	33.40	32.90	1	35,216	0.00%
2018/10/12	1	32.50	0	0.00	33.50	1	35,019	0.00%
2018/10/11	6	32.70	3	32.90	32.37	3	34,737	0.01%
2018/10/08	1	35.52	0	0.00	35.45	1	34,356	0.00%
2018/10/05	10	35.52	0	0.00	35.41	10	34,222	0.03%
2018/10/04	7	35.86	0	0.00	35.85	7	34,631	0.02%
2018/10/03	74	36.95	69	36.81	36.82	5	34,914	0.01%
2018/10/02	63	37.43	64	37.15	37.14	-1	35,231	0.00%
2018/10/01	4	38.18	0	0.00	38.22	4	35,672	0.01%
2018/09/28	1	37.76	42	38.39	38.41	-41	36,332	-0.11%
2018/09/27	75	37.48	72	37.50	37.50	3	36,287	0.01%
2018/09/26	103	38.38	195	38.54	38.50	-92	36,204	-0.25%	大買/大賣/
2018/09/25	0	0.00	10	37.10	36.70	-10	36,947	-0.03%
2018/09/21	0	0.00	7	36.28	37.13	-7	37,201	-0.02%
2018/09/20	0	0.00	5	35.40	35.33	-5	37,117	-0.01%
2018/09/19	0	0.00	17	34.67	35.51	-17	37,612	-0.05%
2018/09/18	0	0.00	1	33.22	33.29	-1	37,439	0.00%
2018/09/17	1	33.22	0	0.00	33.13	1	38,291	0.00%
2018/09/14	0	0.00	1	33.75	33.60	-1	38,503	0.00%
2018/09/13	2	32.59	0	0.00	32.57	2	38,699	0.01%
2018/09/12	17	32.42	0	0.00	32.27	17	38,585	0.04%
2018/09/11	1	33.50	0	0.00	33.16	1	38,458	0.00%
2018/09/10	1	33.58	8	33.69	33.47	-7	38,669	-0.02%
2018/09/07	1	34.00	0	0.00	33.86	1	38,657	0.00%
2018/09/06	12	33.93	0	0.00	33.85	12	38,451	0.03%
2018/09/04	2	35.03	0	0.00	35.43	2	38,238	0.01%
2018/09/03	10	34.57	1	34.97	34.54	9	38,345	0.02%
2018/08/31	2	35.40	0	0.00	35.49	2	38,543	0.01%
2018/08/30	70	35.50	0	0.00	35.48	70	38,325	0.18%
2018/08/28	0	0.00	1	36.63	36.44	-1	38,207	0.00%
2018/08/27	0	0.00	72	35.98	36.49	-72	38,189	-0.19%
2018/08/24	0	0.00	7	34.80	35.00	-7	38,062	-0.02%
2018/08/23	0	0.00	5	34.90	34.78	-5	38,416	-0.01%
2018/08/21	0	0.00	5	34.44	35.00	-5	38,871	-0.01%
2018/08/20	1	33.03	1	33.28	32.90	0	38,513	0.00%
2018/08/17	15	33.51	1	33.35	33.11	14	38,293	0.04%
2018/08/16	1	32.83	2	33.87	33.99	-1	37,857	0.00%
2018/08/15	4	34.19	2	35.37	33.88	2	37,142	0.01%
2018/08/14	3	35.16	2	35.65	34.92	1	36,951	0.00%
2018/08/13	3	34.64	509	35.70	34.93	-506	36,978	-1.37%	大賣/鉅額交易
2018/08/10	0	0.00	5	36.54	35.86	-5	36,716	-0.01%
2018/08/09	7	34.40	7	35.92	36.15	0	36,701	0.00%
2018/08/08	0	0.00	6	35.31	35.06	-6	36,169	-0.02%
2018/08/07	6	34.21	1	34.84	34.77	5	35,991	0.01%
2018/08/06	6	33.92	1	34.86	34.04	5	35,802	0.01%
2018/08/03	16	34.59	1	34.98	34.48	15	35,432	0.04%
2018/08/02	129	35.55	5	34.92	34.29	124	35,372	0.35%	大買/鉅額交易
2018/08/01	34	37.87	3	38.67	37.76	31	34,567	0.09%
2018/07/31	530	38.11	0	0.00	37.93	530	34,850	1.52%	大買/鉅額交易
2018/07/30	46	37.96	3	38.50	37.81	43	35,078	0.12%
2018/07/27	7	38.14	0	0.00	37.99	7	35,055	0.02%
2018/07/25	0	0.00	4	38.93	38.88	-4	34,971	-0.01%
2018/07/24	2	39.17	79	39.10	39.10	-77	34,817	-0.22%
2018/07/23	1	37.11	79	37.08	37.52	-78	34,789	-0.22%
2018/07/20	5	35.05	8	35.33	36.00	-3	34,681	-0.01%
2018/07/19	6	35.42	1	35.73	35.30	5	34,447	0.01%
2018/07/18	1	35.56	8	35.70	35.48	-7	34,924	-0.02%
2018/07/17	9	35.12	2	35.22	35.00	7	34,906	0.02%
2018/07/13	3	36.86	2	36.93	36.65	1	34,801	0.00%
2018/07/12	5	35.94	9	36.08	36.88	-4	35,083	-0.01%
2018/07/11	2	34.64	5	34.69	35.05	-3	34,858	-0.01%
2018/07/10	0	0.00	2	35.55	35.55	-2	35,132	-0.01%
2018/07/09	3	34.48	2	35.04	35.76	1	35,146	0.00%
2018/07/06	1	33.62	3	33.10	34.44	-2	34,831	-0.01%
2018/07/05	4	33.11	6	32.96	32.96	-2	34,668	-0.01%
2018/07/04	3	33.44	0	0.00	33.60	3	34,383	0.01%
2018/07/03	1	32.98	0	0.00	33.56	1	34,193	0.00%
2018/07/02	8	35.50	0	0.00	34.73	8	32,954	0.02%
2018/06/29	3	35.83	3	35.99	36.51	0	32,732	0.00%
2018/06/28	1	35.96	0	0.00	35.88	1	32,184	0.00%
2018/06/27	25	36.51	0	0.00	36.10	25	31,843	0.08%
2018/06/26	24	37.29	1	37.28	37.85	23	31,809	0.07%
2018/06/25	10	39.75	0	0.00	39.75	10	31,351	0.03%
2018/06/22	24	39.63	1	40.20	39.94	23	31,580	0.07%
2018/06/21	0	0.00	2	41.49	40.89	-2	31,821	-0.01%
2018/06/20	4	40.03	0	0.00	40.88	4	32,594	0.01%
2018/06/19	24	41.44	30	41.19	40.86	-6	32,858	-0.02%
2018/06/15	0	0.00	1	42.81	42.57	-1	32,567	0.00%
2018/06/14	4	42.24	3	43.16	42.24	1	32,443	0.00%
2018/06/13	0	0.00	42	42.93	42.63	-42	32,393	-0.13%
2018/06/12	0	0.00	3	43.01	42.95	-3	32,311	-0.01%
2018/06/08	2	42.30	0	0.00	41.72	2	32,251	0.01%
2018/06/07	1	43.30	4	43.52	43.08	-3	32,042	-0.01%
2018/06/06	0	0.00	1	43.17	42.96	-1	32,108	0.00%
2018/06/04	0	0.00	1	42.40	42.67	-1	32,198	0.00%
2018/06/01	50	41.38	0	0.00	41.00	50	32,355	0.15%
2018/05/31	0	0.00	6	41.28	41.54	-6	32,421	-0.02%
2018/05/30	26	40.10	1	40.23	40.37	25	32,292	0.08%
2018/05/29	141	41.15	0	0.00	41.10	141	31,863	0.44%	大買/鉅額交易
2018/05/28	12	41.86	1	41.85	41.80	11	32,149	0.03%
2018/05/25	9	41.55	1	41.98	41.63	8	32,303	0.02%
2018/05/24	7	42.06	1	41.91	41.86	6	32,447	0.02%
2018/05/23	6	42.83	1	42.59	42.52	5	32,440	0.02%
2018/05/22	17	43.63	0	0.00	43.22	17	32,376	0.05%
2018/05/21	1	44.59	12	44.63	44.36	-11	32,652	-0.03%
2018/05/18	12	43.07	0	0.00	43.09	12	32,994	0.04%
2018/05/17	15	43.24	250	43.26	43.10	-235	34,436	-0.68%	大賣/鉅額交易
2018/05/16	11	44.21	0	0.00	44.05	11	35,478	0.03%
2018/05/15	1	44.20	0	0.00	44.00	1	36,408	0.00%
2018/05/14	0	0.00	2	44.77	44.57	-2	36,950	-0.01%
2018/05/11	0	0.00	1	44.21	43.70	-1	37,192	0.00%
2018/05/10	4	43.78	1,271	43.64	43.38	-1,267	37,232	-3.40%	大賣/鉅額交易
2018/05/09	4	43.55	2	43.56	43.39	2	37,255	0.01%
2018/05/08	0	0.00	2	43.25	43.62	-2	37,317	-0.01%
2018/05/07	1	41.76	0	0.00	41.75	1	37,264	0.00%
2018/05/04	1,500	41.02	5	40.91	40.84	1,495	37,261	4.01%	大買/鉅額交易
2018/04/30	0	0.00	4	41.17	41.62	-4	38,178	-0.01%
2018/04/27	24	40.12	1	41.04	40.16	23	38,440	0.06%
2018/04/26	17	42.08	0	0.00	41.37	17	37,955	0.04%
2018/04/25	1	43.56	3	43.23	43.27	-2	37,668	-0.01%
2018/04/24	0	0.00	24	43.11	43.63	-24	37,842	-0.06%
2018/04/23	2	41.36	2	41.20	41.27	0	37,993	0.00%
2018/04/20	1	41.73	15	40.95	40.79	-14	38,015	-0.04%
2018/04/19	10	41.99	8	41.64	42.05	2	38,398	0.01%
2018/04/18	22	40.89	2	40.77	40.41	20	38,192	0.05%
2018/04/17	5	41.59	15	41.04	40.95	-10	37,819	-0.03%
2018/04/16	6	42.15	5	41.70	41.70	1	37,839	0.00%
2018/04/13	1	44.33	0	0.00	43.93	1	37,384	0.00%
2018/04/12	0	0.00	15	44.73	44.69	-15	37,189	-0.04%
2018/04/11	14	45.61	30	45.26	45.62	-16	36,995	-0.04%
2018/04/10	11	43.77	2	43.82	43.77	9	36,708	0.02%
2018/04/02	3	43.83	5	43.96	43.64	-2	36,874	-0.01%
2018/03/30	0	0.00	3	44.56	44.37	-3	37,111	-0.01%
2018/03/29	5	42.38	1	42.67	42.92	4	36,886	0.01%
2018/03/28	5	43.10	26	42.82	42.66	-21	36,350	-0.06%
2018/03/27	22	44.97	1	45.35	44.72	21	35,798	0.06%
2018/03/26	7	44.41	0	0.00	43.85	7	35,591	0.02%
2018/03/23	11	45.28	9	44.98	44.61	2	35,035	0.01%
2018/03/22	21	49.45	3	48.25	48.11	18	34,183	0.05%
2018/03/21	0	0.00	2	50.35	50.45	-2	33,482	-0.01%
2018/03/20	5	49.50	0	0.00	49.45	5	33,520	0.01%
2018/03/19	1	48.96	1	49.25	49.17	0	33,517	0.00%
2018/03/15	1	48.82	15	49.96	49.92	-14	33,535	-0.04%
2018/03/14	1	49.30	20	49.24	49.25	-19	33,377	-0.06%
2018/03/12	12	51.68	2	51.20	51.15	10	33,368	0.03%
2018/03/08	80	49.70	0	0.00	50.15	80	33,540	0.24%
2018/03/07	0	0.00	822	49.51	49.59	-822	33,555	-2.45%	大賣/鉅額交易
2018/03/06	33	48.68	200	48.19	49.09	-167	33,696	-0.50%	大賣/鉅額交易
2018/03/05	2	48.58	2	48.97	48.40	0	33,367	0.00%
2018/03/02	2	48.79	0	0.00	49.00	2	33,281	0.01%
2018/03/01	1,004	50.23	2	49.06	49.69	1,002	33,439	3.00%	大買/鉅額交易
2018/02/27	12	52.10	0	0.00	51.05	12	33,277	0.04%
2018/02/26	5	52.63	2	52.90	52.45	3	33,612	0.01%
2018/02/23	5	52.00	50	52.05	51.50	-45	33,502	-0.13%
2018/02/22	7	50.91	1	50.85	50.95	6	33,583	0.02%
2018/02/12	2	46.35	2	46.25	46.45	0	34,183	0.00%
2018/02/09	11	46.97	0	0.00	45.70	11	33,742	0.03%
2018/02/08	5	52.97	6	53.08	51.10	-1	32,310	0.00%
2018/02/07	9	55.97	23	58.44	55.15	-14	31,169	-0.04%
2018/02/06	1	56.55	5	57.90	56.45	-4	30,320	-0.01%
2018/02/05	0	0.00	2	57.85	58.95	-2	29,732	-0.01%
2018/02/02	0	0.00	10	58.60	58.60	-10	29,413	-0.03%
2018/02/01	2	58.43	0	0.00	58.15	2	29,421	0.01%
2018/01/31	15	58.39	10	58.40	58.15	5	29,310	0.02%
2018/01/30	27	57.52	3	58.45	57.55	24	29,393	0.08%
2018/01/29	8	60.58	40	60.18	60.20	-32	28,894	-0.11%
2018/01/26	2	61.08	0	0.00	61.35	2	28,643	0.01%
2018/01/25	1	60.20	10	60.01	60.00	-9	28,513	-0.03%
2018/01/24	1	62.15	10	62.03	62.45	-9	28,221	-0.03%
2018/01/23	0	0.00	3	60.98	61.50	-3	27,874	-0.01%
2018/01/22	2	59.65	1	59.90	59.40	1	27,927	0.00%
2018/01/19	0	0.00	5	60.08	60.10	-5	27,995	-0.02%
2018/01/18	5	58.80	3	59.35	58.80	2	28,088	0.01%
2018/01/17	7	58.71	4	58.83	58.50	3	27,941	0.01%
2018/01/16	8	57.95	5	57.30	58.00	3	27,399	0.01%
2018/01/15	2	57.70	2	57.50	58.00	0	27,211	0.00%
2018/01/12	0	0.00	1	55.75	55.85	-1	26,794	0.00%
2018/01/11	0	0.00	5	55.30	54.95	-5	27,101	-0.02%
2018/01/10	2	55.15	16	55.09	54.70	-14	26,898	-0.05%
2018/01/09	2	53.08	2	53.18	53.90	0	26,561	0.00%
2018/01/05	0	0.00	1	52.50	52.70	-1	26,370	0.00%
2018/01/04	11	52.25	1	52.60	52.30	10	26,300	0.04%
2018/01/03	8	52.60	1	52.75	52.40	7	26,520	0.03%
2018/01/02	7	51.85	2	51.50	51.85	5	26,292	0.02%