富邦上証正2 (00633L)-元大-南京券商分點個股進出

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0.00%
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－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/04/23	3	33.74	3	33.99	33.87	0	10,748	0.00%
2024/04/22	0	0.00	6	34.41	33.93	-6	10,839	-0.06%
2024/04/19	3	33.74	0	0.00	33.77	3	10,854	0.03%
2024/04/18	0	0.00	5	34.47	34.37	-5	10,879	-0.05%
2024/04/16	0	0.00	11	33.70	33.80	-11	10,869	-0.10%
2024/04/15	2	31.88	13	32.92	33.68	-11	10,847	-0.10%
2024/04/12	10	32.50	15	32.66	32.40	-5	10,871	-0.05%
2024/04/11	15	32.41	5	32.48	32.75	10	10,900	0.09%
2024/04/09	5	33.08	0	0.00	32.84	5	10,947	0.05%
2024/04/03	5	33.68	0	0.00	33.84	5	11,164	0.04%
2024/04/02	3	33.89	1	34.31	33.93	2	11,261	0.02%
2024/04/01	0	0.00	27	34.08	34.19	-27	11,224	-0.24%
2024/03/28	0	0.00	2	33.40	33.34	-2	11,120	-0.02%
2024/03/26	0	0.00	3	33.19	33.25	-3	11,116	-0.03%
2024/03/22	2	33.05	0	0.00	32.94	2	11,064	0.02%
2024/03/20	0	0.00	2	33.50	33.45	-2	11,071	-0.02%
2024/03/18	0	0.00	1	33.03	33.05	-1	11,173	-0.01%
2024/03/13	2	32.80	0	0.00	33.01	2	11,316	0.02%
2024/03/12	0	0.00	6	33.04	33.50	-6	11,412	-0.05%
2024/03/11	0	0.00	7	32.43	32.50	-7	11,493	-0.06%
2024/03/08	3	31.64	0	0.00	31.47	3	11,371	0.03%
2024/03/07	2	32.00	1	32.35	31.81	1	11,286	0.01%
2024/03/06	0	0.00	6	32.33	32.30	-6	11,198	-0.05%
2024/03/05	1	31.35	0	0.00	32.06	1	11,128	0.01%
2024/03/04	2	31.40	0	0.00	31.46	2	11,021	0.02%
2024/02/29	0	0.00	3	31.64	31.47	-3	11,019	-0.03%
2024/02/27	3	30.94	50	31.18	31.23	-47	10,949	-0.43%
2024/02/26	3	31.64	0	0.00	31.42	3	10,913	0.03%
2024/02/23	0	0.00	6	32.27	32.07	-6	10,825	-0.06%
2024/02/21	0	0.00	5	31.78	32.25	-5	10,738	-0.05%
2024/02/19	3	29.92	1	30.59	29.88	2	10,299	0.02%
2024/02/16	10	30.02	11	29.77	30.40	-1	10,130	-0.01%
2024/02/15	0	0.00	5	29.28	29.36	-5	9,925	-0.05%
2024/02/05	42	26.82	62	27.18	27.71	-20	9,695	-0.21%
2024/02/02	2	26.95	0	0.00	26.89	2	9,339	0.02%
2024/01/30	12	27.46	10	27.60	27.51	2	8,821	0.02%
2024/01/29	0	0.00	1	28.65	28.39	-1	8,569	-0.01%
2024/01/26	0	0.00	1	28.59	28.24	-1	8,362	-0.01%
2024/01/25	0	0.00	13	28.32	28.47	-13	8,213	-0.16%
2024/01/24	13	26.82	1	27.44	26.70	12	7,766	0.15%
2024/01/23	20	26.67	20	26.87	26.88	0	7,458	0.00%
2024/01/22	0	0.00	1	27.39	27.26	-1	7,241	-0.01%
2024/01/19	0	0.00	10	27.10	27.03	-10	7,130	-0.14%
2024/01/18	44	26.11	25	26.21	25.77	19	6,965	0.27%
2024/01/17	7	26.92	0	0.00	26.83	7	6,609	0.11%
2024/01/16	13	26.97	10	27.23	27.15	3	6,610	0.05%
2024/01/15	4	26.90	0	0.00	27.39	4	6,564	0.06%
2024/01/12	20	27.20	20	27.35	27.34	0	6,564	0.00%
2024/01/11	10	27.01	10	27.15	27.62	0	6,647	0.00%
2024/01/09	10	27.21	7	27.36	27.15	3	6,526	0.05%
2024/01/08	12	27.72	5	27.26	27.26	7	6,472	0.11%
2024/01/05	5	28.37	0	0.00	28.29	5	6,305	0.08%
2024/01/04	2	27.85	0	0.00	27.82	2	6,328	0.03%
2024/01/02	2	29.55	0	0.00	28.66	2	6,172	0.03%
2023/12/29	57	29.43	2	29.39	29.34	55	5,935	0.93%
2023/12/28	10	28.75	1	29.09	29.21	9	5,848	0.15%
2023/12/27	2	28.01	0	0.00	27.94	2	5,768	0.03%
2023/12/26	1	27.95	0	0.00	27.85	1	5,727	0.02%
2023/12/25	1	28.18	0	0.00	28.17	1	5,747	0.02%
2023/12/18	6	27.59	0	0.00	27.89	6	5,766	0.10%
2023/12/15	1	28.00	3	28.33	27.87	-2	5,693	-0.04%
2023/12/11	3	28.50	0	0.00	28.47	3	5,437	0.06%
2023/12/07	6	28.72	0	0.00	29.02	6	5,274	0.11%
2023/12/06	3	29.37	3	29.20	29.33	0	5,159	0.00%
2023/12/05	1	30.00	15	29.95	29.89	-14	4,995	-0.28%
2023/12/04	2	30.50	0	0.00	30.43	2	5,019	0.04%
2023/12/01	3	30.60	5	30.65	30.45	-2	5,036	-0.04%
2023/11/29	3	30.94	0	0.00	30.76	3	5,170	0.06%
2023/11/27	4	31.73	0	0.00	31.32	4	5,141	0.08%
2023/11/23	3	32.34	0	0.00	32.10	3	5,184	0.06%
2023/11/22	0	0.00	1	32.71	32.62	-1	5,489	-0.02%
2023/11/21	0	0.00	3	33.04	33.22	-3	5,455	-0.05%
2023/11/17	3	32.34	0	0.00	32.26	3	5,412	0.06%
2023/11/16	3	33.04	0	0.00	32.90	3	5,520	0.05%
2023/11/15	0	0.00	4	33.74	33.30	-4	5,595	-0.07%
2023/11/13	3	33.04	0	0.00	32.88	3	5,614	0.05%
2023/11/10	40	33.47	30	33.18	33.17	10	5,605	0.18%
2023/11/09	3	33.74	1	33.95	33.73	2	5,647	0.04%
2023/11/07	10	33.82	0	0.00	33.84	10	6,020	0.17%
2023/11/06	0	0.00	5	34.34	34.21	-5	6,124	-0.08%
2023/11/03	0	0.00	20	34.05	33.92	-20	6,113	-0.33%
2023/11/02	20	33.75	10	34.03	33.67	10	6,176	0.16%
2023/11/01	13	33.67	19	34.05	33.80	-6	6,199	-0.10%
2023/10/27	0	0.00	8	32.96	33.05	-8	6,304	-0.13%
2023/10/25	0	0.00	3	32.42	32.08	-3	6,762	-0.04%
2023/10/23	3	31.60	0	0.00	31.63	3	6,730	0.04%
2023/10/20	10	31.82	3	32.34	31.83	7	6,893	0.10%
2023/10/19	30	33.29	5	32.54	32.47	25	6,842	0.37%
2023/10/18	1	34.16	11	34.58	34.09	-10	6,697	-0.15%
2023/10/17	16	34.33	15	33.99	34.19	1	6,748	0.01%
2023/10/16	16	34.31	1	34.29	34.11	15	6,734	0.22%
2023/10/13	19	34.89	0	0.00	34.54	19	6,725	0.28%
2023/10/12	3	35.47	15	35.76	35.47	-12	6,759	-0.18%
2023/10/11	13	35.01	0	0.00	34.96	13	6,792	0.19%
2023/10/06	15	35.01	13	35.19	35.08	2	6,894	0.03%
2023/10/04	17	34.75	0	0.00	34.30	17	6,933	0.25%
2023/10/03	22	35.83	0	0.00	35.09	22	6,917	0.32%
2023/10/02	0	0.00	13	36.54	36.20	-13	6,856	-0.19%
2023/09/28	14	35.83	0	0.00	35.75	14	6,894	0.20%
2023/09/25	0	0.00	4	37.38	36.89	-4	6,874	-0.06%
2023/09/22	7	35.65	3	36.54	36.65	4	6,900	0.06%
2023/09/18	1	36.00	0	0.00	36.58	1	7,107	0.01%
2023/09/13	4	36.82	0	0.00	36.48	4	7,107	0.06%
2023/09/11	0	0.00	1	36.95	37.34	-1	7,209	-0.01%
2023/09/08	1	36.64	0	0.00	36.45	1	7,314	0.01%
2023/09/07	12	37.59	2	38.06	37.24	10	7,286	0.14%
2023/09/06	2	37.70	0	0.00	37.96	2	7,249	0.03%
2023/09/05	15	38.53	0	0.00	38.25	15	7,255	0.21%
2023/09/04	0	0.00	45	38.19	38.47	-45	7,254	-0.62%
2023/09/01	22	37.47	37	37.72	37.11	-15	7,176	-0.21%
2023/08/30	28	37.46	0	0.00	37.10	28	7,224	0.39%
2023/08/29	0	0.00	52	37.66	37.75	-52	7,148	-0.73%
2023/08/28	24	37.64	33	39.00	36.99	-9	7,158	-0.13%
2023/08/25	20	35.84	10	36.18	35.92	10	6,913	0.14%
2023/08/24	2	35.68	27	36.13	36.29	-25	7,005	-0.36%
2023/08/23	10	35.85	10	36.20	35.85	0	7,032	0.00%
2023/08/22	10	35.78	1	36.05	35.47	9	7,142	0.13%
2023/08/21	9	35.98	7	36.33	36.16	2	7,163	0.03%
2023/08/18	0	0.00	1	37.17	36.91	-1	7,181	-0.01%
2023/08/17	2	36.84	3	37.16	36.92	-1	7,239	-0.01%
2023/08/16	0	0.00	1	37.06	37.31	-1	7,242	-0.01%
2023/08/15	0	0.00	2	37.18	37.01	-2	7,357	-0.03%
2023/08/14	20	37.36	7	37.49	37.20	13	7,371	0.18%
2023/08/11	12	39.83	11	40.40	39.08	1	7,174	0.01%
2023/08/10	6	39.97	0	0.00	39.85	6	7,123	0.08%
2023/08/04	1	41.54	72	41.30	41.43	-71	7,140	-0.99%
2023/08/02	1	40.00	0	0.00	39.84	1	7,131	0.01%
2023/08/01	0	0.00	1	40.80	40.74	-1	7,169	-0.01%
2023/07/31	9	41.69	57	41.69	41.00	-48	7,135	-0.67%
2023/07/28	14	39.01	56	39.72	40.53	-42	6,918	-0.61%
2023/07/27	0	0.00	22	39.03	38.93	-22	6,724	-0.33%
2023/07/26	3	38.26	0	0.00	38.26	3	6,684	0.04%
2023/07/25	0	0.00	75	37.36	38.40	-75	6,750	-1.11%
2023/07/21	1	35.97	2	36.28	36.47	-1	6,528	-0.02%
2023/07/20	3	36.59	3	36.80	36.58	0	6,598	0.00%
2023/07/19	1	36.00	2	36.00	35.97	-1	6,674	-0.01%
2023/07/18	1	36.36	10	36.28	36.31	-9	6,671	-0.13%
2023/07/17	2	36.82	0	0.00	36.31	2	6,695	0.03%
2023/07/14	32	37.46	3	37.66	37.33	29	6,645	0.44%
2023/07/13	0	0.00	21	36.91	37.27	-21	6,642	-0.32%
2023/07/12	0	0.00	6	36.19	36.02	-6	6,607	-0.09%
2023/07/11	6	35.91	0	0.00	35.91	6	6,644	0.09%
2023/07/06	10	35.12	0	0.00	35.30	10	6,756	0.15%
2023/07/05	10	35.82	0	0.00	35.89	10	6,783	0.15%
2023/06/30	0	0.00	10	35.47	35.55	-10	7,029	-0.14%
2023/06/29	10	35.17	10	35.52	34.90	0	7,040	0.00%
2023/06/27	1	34.68	0	0.00	35.00	1	7,114	0.01%
2023/06/26	10	35.17	0	0.00	34.83	10	7,128	0.14%
2023/06/20	1	36.50	0	0.00	36.51	1	7,013	0.01%
2023/06/19	7	37.08	0	0.00	36.82	7	7,080	0.10%
2023/06/16	0	0.00	16	37.50	37.73	-16	7,052	-0.23%
2023/06/14	1	36.26	15	36.35	36.25	-14	7,118	-0.20%
2023/06/13	0	0.00	1	35.52	35.40	-1	7,002	-0.01%
2023/06/12	0	0.00	8	35.49	35.56	-8	7,005	-0.11%
2023/06/09	0	0.00	11	35.19	35.17	-11	7,071	-0.16%
2023/06/07	10	34.61	0	0.00	34.62	10	7,182	0.14%
2023/06/06	0	0.00	39	35.65	35.23	-39	7,216	-0.54%
2023/06/05	0	0.00	10	35.10	34.78	-10	7,281	-0.14%
2023/06/02	3	34.61	0	0.00	34.94	3	7,307	0.04%
2023/06/01	1	34.30	0	0.00	34.32	1	7,391	0.01%
2023/05/31	20	33.89	0	0.00	33.55	20	7,412	0.27%
2023/05/30	7	34.44	16	35.35	34.13	-9	7,343	-0.12%
2023/05/29	105	35.06	0	0.00	35.01	105	7,435	1.41%	大買/鉅額交易
2023/05/26	1	35.30	0	0.00	35.41	1	7,531	0.01%
2023/05/25	4	35.84	0	0.00	35.43	4	7,532	0.05%
2023/05/24	15	36.79	0	0.00	36.61	15	7,390	0.20%
2023/05/23	7	37.77	0	0.00	37.52	7	7,318	0.10%
2023/05/22	6	37.81	18	38.14	38.26	-12	7,335	-0.16%
2023/05/19	20	37.59	6	37.81	37.57	14	7,402	0.19%
2023/05/18	5	37.94	5	38.12	38.02	0	7,332	0.00%
2023/05/17	9	38.36	3	38.56	37.99	6	7,314	0.08%
2023/05/16	3	38.56	29	38.91	38.68	-26	7,341	-0.35%
2023/05/15	10	37.68	9	38.08	38.32	1	7,381	0.01%
2023/05/12	9	38.46	3	38.86	38.10	6	7,364	0.08%
2023/05/11	3	38.86	3	39.16	38.75	0	7,363	0.00%
2023/05/10	18	39.44	0	0.00	38.82	18	7,403	0.24%
2023/05/09	7	40.14	15	40.36	40.57	-8	7,342	-0.11%
2023/05/08	6	39.46	31	39.82	39.82	-25	7,378	-0.34%
2023/05/05	6	39.01	6	39.31	39.07	0	7,420	0.00%
2023/05/04	6	38.56	12	38.79	39.00	-6	7,515	-0.08%
2023/05/03	8	38.10	3	38.26	38.01	5	7,630	0.07%
2023/05/02	7	38.70	3	39.16	38.82	4	7,741	0.05%
2023/04/28	5	38.71	15	38.66	38.74	-10	7,903	-0.13%
2023/04/27	6	37.36	6	37.66	37.89	0	7,926	0.00%
2023/04/26	0	0.00	3	37.66	37.70	-3	8,196	-0.04%
2023/04/25	6	37.36	28	37.43	37.19	-22	8,292	-0.27%
2023/04/24	17	37.94	3	37.96	37.60	14	8,215	0.17%
2023/04/21	16	38.93	13	39.20	38.68	3	8,144	0.04%
2023/04/20	9	39.46	0	0.00	39.07	9	8,185	0.11%
2023/04/19	3	40.06	0	0.00	40.10	3	8,238	0.04%
2023/04/18	3	40.36	38	40.52	40.33	-35	8,320	-0.42%
2023/04/17	0	0.00	17	39.11	39.66	-17	8,426	-0.20%
2023/04/14	6	38.41	7	38.68	38.36	-1	8,393	-0.01%
2023/04/13	3	38.26	17	38.33	38.25	-14	8,462	-0.17%
2023/04/11	5	38.93	1	39.13	38.68	4	8,455	0.05%
2023/04/07	2	39.26	3	39.18	39.00	-1	8,592	-0.01%
2023/04/06	8	38.90	5	38.94	38.55	3	8,497	0.04%
2023/03/31	10	39.78	24	39.76	39.33	-14	8,441	-0.17%
2023/03/27	5	37.85	5	38.18	38.00	0	8,508	0.00%
2023/03/22	2	38.87	0	0.00	38.37	2	8,580	0.02%
2023/03/21	2	37.74	0	0.00	38.20	2	8,521	0.02%
2023/03/20	5	37.46	0	0.00	37.29	5	8,541	0.06%
2023/03/17	3	38.82	0	0.00	38.26	3	8,573	0.03%
2023/03/16	10	37.71	10	38.06	37.97	0	8,587	0.00%
2023/03/15	0	0.00	10	38.65	38.22	-10	8,671	-0.12%
2023/03/14	6	37.97	5	37.78	38.00	1	8,867	0.01%
2023/03/13	36	38.35	25	38.51	38.59	11	8,926	0.12%
2023/03/10	16	38.19	10	38.40	38.36	6	8,891	0.07%
2023/03/09	3	39.06	0	0.00	39.06	3	8,993	0.03%
2023/03/08	21	39.58	9	39.48	39.38	12	8,932	0.13%
2023/03/07	21	40.79	1	40.85	40.77	20	9,136	0.22%
2023/03/06	12	41.23	1	40.95	40.95	11	9,270	0.12%
2023/03/03	2	41.80	2	41.99	41.37	0	9,193	0.00%
2023/03/02	79	41.68	1	41.43	41.43	78	9,272	0.84%
2023/03/01	4	41.44	11	41.35	41.64	-7	9,334	-0.07%
2023/02/24	10	40.93	1	41.06	40.46	9	9,329	0.10%
2023/02/23	10	41.80	10	42.15	41.37	0	9,338	0.00%
2023/02/22	20	41.80	10	42.15	41.87	10	9,296	0.11%
2023/02/21	4	42.27	15	42.23	42.10	-11	9,386	-0.12%
2023/02/17	15	41.70	5	42.05	41.55	10	9,518	0.11%
2023/02/16	6	41.96	16	42.35	42.92	-10	9,745	-0.10%
2023/02/15	12	42.21	0	0.00	41.89	12	9,848	0.12%
2023/02/14	0	0.00	3	42.63	42.15	-3	9,873	-0.03%
2023/02/13	3	42.57	21	42.20	42.64	-18	9,995	-0.18%
2023/02/10	10	41.50	1	41.40	41.40	9	9,997	0.09%
2023/02/09	10	41.81	23	41.95	42.13	-13	10,160	-0.13%
2023/02/08	71	41.34	5	41.69	41.14	66	10,367	0.64%
2023/02/07	7	41.40	10	41.41	41.33	-3	10,427	-0.03%
2023/02/06	10	40.67	5	41.03	40.63	5	10,501	0.05%
2023/02/03	103	42.40	5	41.97	41.92	98	10,493	0.93%	大買/
2023/02/02	42	43.48	18	43.87	43.60	24	10,582	0.23%
2023/02/01	34	43.39	5	43.50	43.62	29	10,571	0.27%
2023/01/31	33	44.15	5	45.16	44.14	28	10,542	0.27%
2023/01/30	10	46.15	11	46.48	45.14	-1	10,433	-0.01%
2023/01/17	0	0.00	5	44.27	44.05	-5	10,411	-0.05%
2023/01/16	6	44.45	7	43.90	45.30	-1	10,696	-0.01%
2023/01/13	5	42.92	10	42.44	42.85	-5	10,474	-0.05%
2023/01/12	10	41.82	0	0.00	41.85	10	10,442	0.10%
2023/01/11	10	41.86	21	42.21	42.30	-11	10,483	-0.10%
2023/01/10	10	41.84	4	41.66	41.80	6	10,470	0.06%
2023/01/09	0	0.00	1	42.00	41.72	-1	10,445	-0.01%
2023/01/06	5	41.23	5	41.57	41.20	0	10,468	0.00%
2023/01/05	10	40.37	26	40.42	40.70	-16	10,417	-0.15%
2023/01/03	17	38.18	16	38.54	38.65	1	10,426	0.01%
2022/12/30	0	0.00	5	39.05	39.15	-5	10,318	-0.05%
2022/12/29	5	38.74	0	0.00	38.44	5	10,275	0.05%
2022/12/28	5	38.72	5	39.06	39.25	0	10,364	0.00%
2022/12/27	1	39.60	1	40.00	39.21	0	10,290	0.00%
2022/12/23	5	38.57	5	38.92	38.44	0	10,249	0.00%
2022/12/22	5	38.78	15	39.30	38.83	-10	10,255	-0.10%
2022/12/20	16	38.90	0	0.00	37.61	16	10,249	0.16%
2022/12/19	5	40.35	5	40.70	39.85	0	10,149	0.00%
2022/12/16	5	40.03	0	0.00	40.12	5	10,078	0.05%
2022/12/15	5	39.50	5	39.85	39.96	0	10,051	0.00%
2022/12/13	0	0.00	1	39.50	39.59	-1	9,973	-0.01%
2022/12/09	9	39.89	0	0.00	40.06	9	9,979	0.09%
2022/12/07	0	0.00	5	39.67	40.33	-5	9,849	-0.05%
2022/12/06	5	39.65	12	39.72	39.44	-7	9,859	-0.07%
2022/12/05	0	0.00	21	38.80	38.53	-21	9,673	-0.22%
2022/12/02	10	37.28	0	0.00	37.09	10	9,495	0.11%
2022/12/01	15	38.60	12	38.96	37.99	3	9,482	0.03%
2022/11/30	1	36.67	10	36.71	36.79	-9	9,317	-0.10%
2022/11/29	4	36.75	21	35.78	36.52	-17	9,394	-0.18%
2022/11/28	14	33.29	5	33.18	33.48	9	9,180	0.10%
2022/11/25	0	0.00	8	35.06	34.97	-8	9,027	-0.09%
2022/11/24	8	34.72	0	0.00	34.44	8	9,122	0.09%
2022/11/22	0	0.00	5	35.20	35.30	-5	9,147	-0.05%
2022/11/21	6	34.71	0	0.00	34.47	6	9,042	0.07%
2022/11/18	2	35.65	10	35.86	35.79	-8	8,977	-0.09%
2022/11/17	10	35.51	0	0.00	35.14	10	8,973	0.11%
2022/11/14	1	37.22	1	36.00	35.86	0	8,904	0.00%
2022/11/11	0	0.00	5	34.90	35.07	-5	8,787	-0.06%
2022/11/10	5	33.19	5	33.53	33.24	0	8,741	0.00%
2022/11/09	5	33.89	0	0.00	33.89	5	8,711	0.06%
2022/11/07	5	34.49	5	34.86	35.63	0	8,586	0.00%
2022/11/04	1	34.93	15	34.15	35.42	-14	8,493	-0.16%
2022/11/03	10	33.06	5	33.48	32.77	5	8,377	0.06%
2022/11/02	0	0.00	6	34.06	33.87	-6	8,320	-0.07%
2022/10/28	1	32.00	0	0.00	31.51	1	7,904	0.01%
2022/10/27	5	32.94	0	0.00	32.77	5	8,079	0.06%
2022/10/25	3	34.16	8	34.46	34.25	-5	8,313	-0.06%
2022/10/24	7	35.04	0	0.00	34.46	7	8,379	0.08%
2022/10/21	0	0.00	2	37.04	37.16	-2	8,043	-0.02%
2022/10/20	2	37.52	0	0.00	37.73	2	8,078	0.02%
2022/10/19	12	38.51	0	0.00	37.95	12	8,017	0.15%
2022/10/18	0	0.00	10	39.74	39.21	-10	7,963	-0.13%
2022/10/17	10	39.11	3	39.09	39.21	7	7,980	0.09%
2022/10/14	0	0.00	2	39.95	39.96	-2	7,984	-0.03%
2022/10/12	2	37.86	0	0.00	37.23	2	7,974	0.03%
2022/10/11	5	38.65	0	0.00	38.31	5	8,042	0.06%
2022/10/06	0	0.00	7	42.79	43.00	-7	8,020	-0.09%
2022/10/05	0	0.00	2	42.11	42.80	-2	8,085	-0.02%
2022/09/30	0	0.00	1	40.40	40.36	-1	8,153	-0.01%
2022/09/29	0	0.00	2	40.92	40.60	-2	8,191	-0.02%
2022/09/26	1	40.92	0	0.00	40.81	1	8,346	0.01%
2022/09/22	4	40.03	0	0.00	39.75	4	8,519	0.05%
2022/09/16	5	41.62	0	0.00	41.31	5	8,819	0.06%
2022/09/13	1	43.44	41	42.94	43.69	-40	8,880	-0.45%
2022/09/12	0	0.00	1	42.28	41.86	-1	8,929	-0.01%
2022/09/05	1	40.30	0	0.00	40.80	1	9,657	0.01%
2022/08/31	1	43.20	45	42.86	43.48	-44	9,844	-0.45%
2022/08/30	5	41.94	0	0.00	41.79	5	9,913	0.05%
2022/08/26	0	0.00	10	43.40	43.13	-10	10,037	-0.10%
2022/08/25	2	42.08	0	0.00	42.36	2	10,039	0.02%
2022/08/24	5	43.00	6	43.24	42.67	-1	9,988	-0.01%
2022/08/23	5	43.04	0	0.00	42.91	5	10,090	0.05%
2022/08/17	0	0.00	22	43.86	43.81	-22	9,954	-0.22%
2022/08/15	0	0.00	1	44.00	43.46	-1	10,058	-0.01%
2022/08/11	2	42.89	10	42.44	42.93	-8	10,122	-0.08%
2022/08/10	12	41.98	1	41.33	41.33	11	10,204	0.11%
2022/08/08	5	42.95	0	0.00	42.55	5	10,240	0.05%
2022/08/05	0	0.00	5	42.41	42.04	-5	10,317	-0.05%
2022/08/04	3	41.83	0	0.00	41.90	3	10,439	0.03%
2022/08/03	5	42.02	0	0.00	41.91	5	10,577	0.05%
2022/08/02	1	42.00	0	0.00	42.37	1	10,517	0.01%
2022/08/01	10	43.38	0	0.00	44.00	10	10,303	0.10%
2022/07/29	11	44.20	3	44.08	43.83	8	10,447	0.08%
2022/07/28	1	45.22	31	45.56	45.29	-30	10,309	-0.29%
2022/07/27	32	45.14	0	0.00	45.01	32	10,256	0.31%
2022/07/26	7	45.82	10	46.09	45.97	-3	10,223	-0.03%
2022/07/22	4	46.10	4	46.26	45.45	0	10,705	0.00%
2022/07/21	1	45.58	0	0.00	45.58	1	10,810	0.01%
2022/07/20	0	0.00	5	46.55	46.08	-5	11,121	-0.04%
2022/07/19	90	45.87	0	0.00	45.45	90	11,309	0.80%
2022/07/18	37	45.59	25	46.11	46.76	12	11,365	0.11%
2022/07/15	1	48.00	0	0.00	46.98	1	11,340	0.01%
2022/07/13	0	0.00	2	47.31	47.25	-2	11,536	-0.02%
2022/07/11	2	48.00	0	0.00	47.31	2	11,625	0.02%
2022/07/07	1	49.54	12	49.71	49.55	-11	11,599	-0.09%
2022/07/05	2	50.68	2	51.93	50.45	0	11,682	0.00%
2022/07/04	0	0.00	1	50.60	50.80	-1	11,661	-0.01%
2022/06/30	1	51.10	107	50.51	51.55	-106	11,689	-0.91%	大賣/鉅額交易
2022/06/29	1	50.05	15	49.77	49.35	-14	11,736	-0.12%
2022/06/27	1	49.84	32	49.01	49.06	-31	11,788	-0.26%
2022/06/24	0	0.00	2	47.98	47.82	-2	11,694	-0.02%
2022/06/23	0	0.00	29	45.80	46.40	-29	11,801	-0.25%
2022/06/22	0	0.00	3	46.83	46.29	-3	11,874	-0.03%
2022/06/21	1	46.75	0	0.00	46.56	1	11,841	0.01%
2022/06/20	1	47.00	22	47.12	46.58	-21	11,864	-0.18%
2022/06/17	2	44.76	39	45.41	45.91	-37	11,730	-0.32%
2022/06/16	1	45.40	7	45.91	45.01	-6	11,706	-0.05%
2022/06/15	0	0.00	130	44.55	46.21	-130	11,691	-1.11%	大賣/鉅額交易
2022/06/14	13	42.04	4	42.28	42.29	9	11,647	0.08%
2022/06/13	14	42.91	10	43.27	42.70	4	11,914	0.03%
2022/06/10	6	42.55	5	43.53	43.97	1	12,111	0.01%
2022/06/09	1	43.50	8	44.19	43.29	-7	12,080	-0.06%
2022/06/08	0	0.00	10	43.57	42.81	-10	12,067	-0.08%
2022/06/07	1	41.75	49	42.76	42.70	-48	11,936	-0.40%
2022/06/06	1	40.05	14	41.63	41.55	-13	11,854	-0.11%
2022/06/02	42	40.18	0	0.00	40.71	42	11,793	0.36%
2022/06/01	65	40.88	0	0.00	40.70	65	11,832	0.55%
2022/05/31	4	40.49	44	40.68	41.04	-40	11,845	-0.34%
2022/05/30	0	0.00	5	40.10	39.70	-5	11,717	-0.04%
2022/05/27	1	39.64	19	40.04	39.25	-18	11,633	-0.15%
2022/05/26	1	38.00	0	0.00	38.73	1	11,550	0.01%
2022/05/25	4	38.82	0	0.00	38.62	4	11,391	0.04%
2022/05/24	47	39.43	0	0.00	39.15	47	11,355	0.41%
2022/05/23	16	40.22	0	0.00	40.06	16	11,264	0.14%
2022/05/20	10	40.62	94	40.01	40.94	-84	11,179	-0.75%
2022/05/19	2	38.43	10	39.16	38.77	-8	11,043	-0.07%
2022/05/18	79	39.00	0	0.00	39.20	79	11,019	0.72%
2022/05/17	1	39.85	24	39.52	39.76	-23	10,859	-0.21%
2022/05/16	32	39.34	12	40.15	38.78	20	10,792	0.19%
2022/05/13	0	0.00	2	39.99	39.15	-2	10,684	-0.02%
2022/05/12	12	38.70	13	38.94	38.66	-1	10,600	-0.01%
2022/05/11	2	38.89	47	38.93	39.67	-45	10,514	-0.43%
2022/05/10	6	36.42	1	38.00	37.90	5	10,363	0.05%
2022/05/09	13	37.44	6	37.58	36.83	7	10,201	0.07%
2022/05/06	82	39.08	20	39.45	38.27	62	10,254	0.60%
2022/05/05	65	40.48	66	40.72	40.78	-1	10,051	-0.01%
2022/05/04	18	40.23	0	0.00	40.02	18	10,010	0.18%
2022/05/03	23	40.01	23	40.33	40.65	0	10,049	0.00%
2022/04/29	119	40.29	112	40.46	40.65	7	10,019	0.07%	大買/大賣/
2022/04/28	47	39.60	46	39.88	39.24	1	9,814	0.01%
2022/04/27	73	38.41	51	38.04	38.75	22	9,646	0.23%
2022/04/26	107	37.72	71	38.02	38.30	36	9,489	0.38%	大買/
2022/04/25	63	39.13	56	39.37	39.22	7	9,238	0.08%
2022/04/22	32	39.56	31	39.89	40.69	1	9,042	0.01%
2022/04/21	29	40.75	26	41.06	40.80	3	8,983	0.03%
2022/04/20	20	41.82	20	42.10	41.58	0	8,887	0.00%
2022/04/19	20	42.55	20	43.00	42.40	0	8,716	0.00%
2022/04/18	21	42.63	0	0.00	42.31	21	8,558	0.25%
2022/04/15	11	43.10	11	43.43	43.80	0	8,451	0.00%
2022/04/14	8	43.39	12	43.72	43.75	-4	8,393	-0.05%
2022/04/12	0	0.00	16	41.92	42.43	-16	8,337	-0.19%
2022/04/11	22	41.40	8	41.09	41.03	14	8,388	0.17%
2022/04/07	0	0.00	10	42.47	42.40	-10	8,197	-0.12%
2022/04/06	3	42.20	2	42.34	43.11	1	8,190	0.01%
2022/04/01	2	43.05	43	42.76	43.35	-41	8,102	-0.51%
2022/03/31	1	41.50	27	42.10	41.65	-26	7,887	-0.33%
2022/03/30	0	0.00	63	41.40	41.61	-63	7,831	-0.80%
2022/03/29	2	40.50	10	40.07	40.06	-8	7,733	-0.10%
2022/03/28	29	39.42	20	39.64	40.01	9	7,719	0.12%
2022/03/25	60	41.16	0	0.00	40.75	60	7,635	0.79%
2022/03/24	21	41.52	8	41.88	41.82	13	7,577	0.17%
2022/03/23	4	41.99	1	42.30	42.25	3	7,557	0.04%
2022/03/22	0	0.00	17	41.96	41.74	-17	7,478	-0.23%
2022/03/21	7	41.97	3	42.02	41.21	4	7,496	0.05%
2022/03/18	18	40.42	16	40.78	40.88	2	7,461	0.03%
2022/03/17	20	41.75	38	41.16	41.51	-18	7,428	-0.24%
2022/03/16	204	36.18	74	37.18	38.20	130	7,139	1.82%	大買/鉅額交易
2022/03/15	34	37.52	57	38.31	37.10	-23	6,967	-0.33%
2022/03/14	17	40.41	19	41.31	40.35	-2	6,714	-0.03%
2022/03/11	19	40.50	0	0.00	40.24	19	6,622	0.29%
2022/03/10	4	43.11	14	43.08	42.61	-10	6,496	-0.15%
2022/03/09	15	41.34	0	0.00	40.56	15	6,428	0.23%
2022/03/08	2	42.45	0	0.00	42.43	2	6,290	0.03%
2022/03/07	6	44.78	0	0.00	43.63	6	6,191	0.10%
2022/03/04	14	46.79	0	0.00	46.22	14	6,104	0.23%
2022/03/03	11	47.91	0	0.00	47.90	11	6,038	0.18%
2022/03/02	1	48.60	0	0.00	48.56	1	5,998	0.02%
2022/03/01	2	49.05	2	49.05	48.90	0	6,031	0.00%
2022/02/25	0	0.00	22	48.32	48.08	-22	6,017	-0.37%
2022/02/24	24	47.96	0	0.00	47.48	24	5,971	0.40%
2022/02/23	1	49.13	1	49.10	49.08	0	5,934	0.00%
2022/02/22	25	49.31	0	0.00	48.65	25	5,935	0.42%
2022/02/21	11	50.39	0	0.00	50.40	11	5,905	0.19%
2022/02/18	1	50.20	0	0.00	51.00	1	5,861	0.02%
2022/02/17	0	0.00	1	51.20	50.80	-1	5,879	-0.02%
2022/02/16	0	0.00	2	50.70	50.60	-2	5,850	-0.03%
2022/02/15	18	49.50	16	49.91	49.67	2	5,837	0.03%
2022/02/14	33	49.90	33	50.25	49.84	0	5,904	0.00%
2022/02/11	0	0.00	3	51.00	51.10	-3	5,993	-0.05%
2022/02/10	1	50.45	1	51.15	50.25	0	5,951	0.00%
2022/02/09	0	0.00	21	49.93	51.00	-21	5,948	-0.35%
2022/02/08	24	49.43	1	49.31	48.83	23	5,897	0.39%
2022/02/07	1	49.22	0	0.00	50.20	1	5,796	0.02%
2022/01/26	3	50.57	0	0.00	50.50	3	5,760	0.05%
2022/01/25	22	52.05	0	0.00	51.40	22	5,837	0.38%
2022/01/24	12	52.43	13	52.82	53.00	-1	5,849	-0.02%
2022/01/20	6	53.96	4	53.53	53.55	2	5,811	0.03%
2022/01/19	1	51.60	1	52.25	51.45	0	5,768	0.00%
2022/01/18	1	51.55	33	51.82	51.65	-32	5,778	-0.55%
2022/01/17	11	50.23	10	50.65	50.75	1	5,749	0.02%
2022/01/14	36	51.38	0	0.00	51.00	36	5,782	0.62%
2022/01/13	2	52.75	1	53.85	52.40	1	5,709	0.02%
2022/01/12	0	0.00	2	53.03	53.05	-2	5,706	-0.04%
2022/01/11	1	52.70	1	53.40	52.40	0	5,725	0.00%
2022/01/10	16	52.10	16	52.53	53.05	0	5,821	0.00%
2022/01/07	0	0.00	20	53.10	53.10	-20	5,827	-0.34%
2022/01/06	32	52.87	10	53.67	52.65	22	5,830	0.38%
2022/01/05	1	54.55	2	54.88	54.00	-1	5,794	-0.02%
2022/01/04	34	53.45	31	53.87	54.10	3	5,830	0.05%
2022/01/03	16	54.25	15	54.60	54.45	1	5,869	0.02%
2021/12/30	1	54.00	1	54.90	54.95	0	5,892	0.00%
2021/12/29	37	55.51	0	0.00	54.40	37	5,864	0.63%
2021/12/27	1	56.00	0	0.00	55.90	1	5,752	0.02%
2021/12/24	1	56.80	0	0.00	56.40	1	5,779	0.02%
2021/12/23	4	55.53	0	0.00	55.65	4	5,737	0.07%
2021/12/21	25	55.46	25	55.90	56.05	0	5,805	0.00%
2021/12/20	10	55.95	10	56.35	56.35	0	5,825	0.00%
2021/12/16	10	57.50	10	57.95	58.05	0	5,827	0.00%
2021/12/15	25	58.81	10	59.35	58.35	15	5,869	0.26%
2021/12/14	40	59.70	20	60.40	59.85	20	5,866	0.34%
2021/12/10	5	59.50	5	59.95	59.80	0	5,842	0.00%
2021/12/09	20	59.40	61	59.75	60.70	-41	5,848	-0.70%
2021/12/08	0	0.00	11	57.21	57.20	-11	5,715	-0.19%
2021/12/07	15	55.55	15	55.95	56.15	0	5,746	0.00%
2021/12/06	0	0.00	11	54.24	55.65	-11	5,754	-0.19%
2021/11/29	0	0.00	2	53.65	52.90	-2	6,152	-0.03%
2021/11/26	10	53.75	0	0.00	53.50	10	6,389	0.16%
2021/11/23	1	55.10	1	55.70	55.05	0	6,756	0.00%
2021/11/22	0	0.00	2	55.08	54.90	-2	6,843	-0.03%
2021/11/19	1	53.20	2	53.90	53.75	-1	6,866	-0.01%
2021/11/18	12	53.38	10	53.75	53.75	2	6,955	0.03%
2021/11/16	0	0.00	2	55.00	54.50	-2	7,200	-0.03%
2021/11/15	1	54.10	2	54.78	54.30	-1	7,234	-0.01%
2021/11/12	2	54.65	1	55.55	54.55	1	7,347	0.01%
2021/11/11	0	0.00	15	53.56	54.60	-15	7,388	-0.20%
2021/11/10	14	52.77	0	0.00	52.20	14	7,358	0.19%
2021/11/09	11	53.69	10	54.05	53.90	1	7,288	0.01%
2021/11/08	1	54.50	1	55.10	54.95	0	7,302	0.00%
2021/11/05	2	54.95	0	0.00	55.25	2	7,441	0.03%
2021/11/04	0	0.00	11	54.75	54.95	-11	7,508	-0.15%
2021/11/03	10	54.30	10	54.80	53.65	0	7,607	0.00%
2021/11/02	13	54.38	0	0.00	53.50	13	7,667	0.17%
2021/11/01	2	55.70	0	0.00	56.25	2	7,611	0.03%
2021/10/27	12	56.81	0	0.00	56.55	12	7,827	0.15%
2021/10/13	1	57.90	1	57.80	58.70	0	8,414	0.00%
2021/10/08	0	0.00	22	54.90	56.50	-22	8,340	-0.26%
2021/10/07	0	0.00	14	53.05	53.40	-14	8,204	-0.17%
2021/10/06	2	50.05	1	50.95	51.00	1	8,177	0.01%
2021/10/05	2	50.45	0	0.00	50.95	2	8,210	0.02%
2021/10/01	12	52.73	0	0.00	51.50	12	8,398	0.14%
2021/09/29	12	52.78	11	53.16	53.90	1	8,400	0.01%
2021/09/28	10	54.05	11	54.48	54.05	-1	8,393	-0.01%
2021/09/27	0	0.00	20	53.13	53.40	-20	8,534	-0.23%
2021/09/24	3	50.90	5	52.10	51.55	-2	8,473	-0.02%
2021/09/23	2	50.55	1	51.50	50.35	1	8,416	0.01%
2021/09/22	2	49.80	0	0.00	50.50	2	8,426	0.02%
2021/09/17	50	50.55	51	50.77	52.00	-1	8,372	-0.01%
2021/09/16	12	50.80	11	51.23	51.25	1	8,433	0.01%
2021/09/15	33	52.00	15	52.40	51.40	18	8,362	0.22%
2021/09/14	20	54.10	20	54.68	53.95	0	8,356	0.00%
2021/09/13	20	54.50	10	55.40	54.25	10	8,297	0.12%
2021/09/10	10	54.95	34	54.02	54.75	-24	8,269	-0.29%
2021/09/09	10	52.65	0	0.00	52.60	10	8,278	0.12%
2021/09/08	11	53.29	1	54.30	53.20	10	8,275	0.12%
2021/09/07	1	52.60	21	53.89	53.90	-20	8,238	-0.24%
2021/09/06	0	0.00	4	53.00	53.35	-4	8,312	-0.05%
2021/09/03	30	51.08	31	51.50	51.40	-1	8,381	-0.01%
2021/09/02	1	51.00	0	0.00	51.35	1	8,341	0.01%
2021/09/01	30	49.10	98	50.41	51.45	-68	8,264	-0.82%
2021/08/31	37	49.13	2	47.89	48.37	35	8,152	0.43%
2021/08/30	52	49.43	50	49.64	49.74	2	8,125	0.02%
2021/08/27	32	51.33	36	51.73	51.00	-4	8,086	-0.05%
2021/08/26	47	51.10	15	50.80	50.60	32	8,057	0.40%
2021/08/25	0	0.00	31	53.05	52.50	-31	8,023	-0.39%
2021/08/24	0	0.00	21	52.53	52.55	-21	8,057	-0.26%
2021/08/23	0	0.00	17	51.04	50.95	-17	8,072	-0.21%
2021/08/20	75	51.67	0	0.00	49.22	75	8,056	0.93%
2021/08/19	22	53.42	0	0.00	52.65	22	7,956	0.28%
2021/08/18	10	52.75	30	53.73	54.65	-20	8,037	-0.25%
2021/08/17	22	54.51	0	0.00	53.85	22	8,185	0.27%
2021/08/16	1	55.10	2	56.15	55.65	-1	8,194	-0.01%
2021/08/13	15	54.70	15	55.30	55.05	0	8,228	0.00%
2021/08/12	1	55.60	0	0.00	55.60	1	8,179	0.01%
2021/08/11	0	0.00	13	57.44	56.55	-13	8,203	-0.16%
2021/08/10	21	53.91	21	54.42	55.05	0	8,147	0.00%
2021/08/09	0	0.00	12	54.14	55.40	-12	8,236	-0.15%
2021/08/06	11	53.00	0	0.00	52.95	11	8,186	0.13%
2021/08/05	1	52.90	1	53.90	53.85	0	8,147	0.00%
2021/08/04	0	0.00	1	54.50	53.95	-1	8,137	-0.01%
2021/08/03	1	53.00	1	54.45	54.40	0	8,170	0.00%
2021/08/02	0	0.00	15	53.31	53.95	-15	8,310	-0.18%
2021/07/30	3	50.73	0	0.00	50.30	3	8,130	0.04%
2021/07/29	12	53.00	2	54.90	53.40	10	8,050	0.12%
2021/07/28	3	50.92	1	52.40	52.05	2	7,991	0.03%
2021/07/27	3	54.78	1	55.85	54.25	2	7,753	0.03%
2021/07/26	17	58.24	10	58.10	54.95	7	7,673	0.09%
2021/07/23	1	62.30	0	0.00	61.70	1	7,496	0.01%
2021/07/22	0	0.00	1	63.60	63.35	-1	7,471	-0.01%
2021/07/21	2	63.10	2	63.85	62.85	0	7,540	0.00%
2021/07/20	1	62.75	1	63.65	62.75	0	7,598	0.00%
2021/07/19	3	61.63	1	63.10	62.80	2	7,673	0.03%
2021/07/15	0	0.00	2	63.65	64.30	-2	7,701	-0.03%
2021/07/14	1	62.70	0	0.00	62.65	1	7,721	0.01%
2021/07/12	0	0.00	12	64.44	63.80	-12	7,831	-0.15%
2021/07/09	15	62.30	15	62.70	62.45	0	7,924	0.00%
2021/07/08	11	63.92	1	66.20	63.90	10	7,830	0.13%
2021/07/07	0	0.00	10	65.60	65.20	-10	7,807	-0.13%
2021/07/06	0	0.00	1	64.60	64.30	-1	8,040	-0.01%
2021/07/05	1	64.90	0	0.00	63.95	1	8,123	0.01%
2021/07/02	22	65.66	0	0.00	64.80	22	8,106	0.27%
2021/07/01	21	66.99	20	67.45	67.80	1	8,141	0.01%
2021/06/29	17	67.54	15	67.95	67.95	2	8,261	0.02%
2021/06/25	0	0.00	22	68.80	69.65	-22	8,379	-0.26%
2021/06/23	0	0.00	2	67.58	67.05	-2	8,465	-0.02%
2021/06/22	0	0.00	2	66.25	66.45	-2	8,537	-0.02%
2021/06/21	0	0.00	9	65.24	64.85	-9	8,642	-0.10%
2021/06/17	2	67.10	2	68.00	67.00	0	8,667	0.00%
2021/06/16	11	67.97	1	68.90	67.25	10	8,774	0.11%
2021/06/15	33	69.54	0	0.00	68.85	33	8,811	0.37%
2021/06/11	84	71.29	40	71.05	70.95	44	8,798	0.50%
2021/06/10	12	73.04	32	72.80	73.30	-20	8,674	-0.23%
2021/06/09	21	71.01	42	71.38	71.25	-21	8,787	-0.24%
2021/06/08	73	71.88	63	72.89	70.10	10	8,860	0.11%
2021/06/07	24	72.39	0	0.00	71.95	24	8,821	0.27%
2021/06/04	11	71.87	13	72.70	74.60	-2	8,864	-0.02%
2021/06/03	0	0.00	1	72.85	72.95	-1	8,907	-0.01%
2021/06/02	14	72.04	10	72.45	72.10	4	9,157	0.04%
2021/06/01	14	72.44	29	73.05	72.60	-15	9,317	-0.16%
2021/05/31	11	72.29	0	0.00	72.15	11	9,344	0.12%
2021/05/27	11	73.39	11	73.95	74.20	0	9,380	0.00%
2021/05/26	8	74.96	0	0.00	73.85	8	9,422	0.08%
2021/05/25	27	71.63	35	72.16	73.20	-8	9,389	-0.09%
2021/05/24	1	67.00	0	0.00	67.95	1	9,377	0.01%
2021/05/21	11	67.80	0	0.00	68.05	11	9,438	0.12%
2021/05/19	1	68.60	0	0.00	68.25	1	9,629	0.01%
2021/05/18	1	69.15	0	0.00	69.10	1	9,725	0.01%
2021/05/17	0	0.00	4	68.01	69.45	-4	9,781	-0.04%
2021/05/14	0	0.00	3	66.27	66.50	-3	9,834	-0.03%
2021/05/13	1	63.10	0	0.00	63.10	1	9,870	0.01%
2021/05/12	0	0.00	1	64.35	64.75	-1	9,874	-0.01%
2021/05/11	30	62.15	31	62.73	64.30	-1	9,856	-0.01%
2021/05/10	204	64.08	200	63.10	62.15	4	9,755	0.04%	大買/大賣/
2021/05/06	3	65.62	1	67.15	65.35	2	9,749	0.02%
2021/05/05	1	65.25	1	66.40	65.85	0	9,738	0.00%
2021/05/03	1	65.20	0	0.00	65.00	1	9,944	0.01%
2021/04/29	0	0.00	1	67.10	67.35	-1	9,987	-0.01%
2021/04/28	0	0.00	15	66.10	65.65	-15	10,011	-0.15%
2021/04/27	17	65.58	0	0.00	65.70	17	10,086	0.17%
2021/04/26	1	67.60	71	68.75	67.40	-70	10,053	-0.70%
2021/04/22	1	65.80	20	66.00	66.00	-19	9,918	-0.19%
2021/04/20	0	0.00	15	67.25	66.95	-15	10,032	-0.15%
2021/04/19	15	65.63	15	66.00	65.80	0	10,062	0.00%
2021/04/16	0	0.00	2	63.45	63.45	-2	10,001	-0.02%
2021/04/15	22	61.82	0	0.00	62.20	22	10,138	0.22%
2021/04/13	0	0.00	4	64.81	64.00	-4	10,210	-0.04%
2021/04/12	1	64.45	0	0.00	64.50	1	10,266	0.01%
2021/04/09	15	66.90	0	0.00	65.85	15	10,143	0.15%
2021/04/07	271	67.53	200	66.90	66.90	71	10,337	0.69%	大買/大賣/
2021/04/06	20	70.75	40	70.98	69.25	-20	10,162	-0.20%
2021/04/01	0	0.00	50	68.44	68.20	-50	10,170	-0.49%
2021/03/31	270	67.57	220	66.88	67.00	50	10,139	0.49%	大買/大賣/
2021/03/29	0	0.00	20	67.65	67.80	-20	10,008	-0.20%
2021/03/26	0	0.00	30	67.00	67.20	-30	9,968	-0.30%
2021/03/25	10	63.95	10	64.50	64.95	0	9,915	0.00%
2021/03/24	20	66.25	20	66.80	64.80	0	9,796	0.00%
2021/03/23	70	66.83	40	67.63	65.85	30	9,728	0.31%
2021/03/22	10	67.20	10	67.70	66.85	0	9,652	0.00%
2021/03/19	40	68.31	0	0.00	65.90	40	9,577	0.42%
2021/03/18	20	70.75	35	70.74	70.60	-15	9,418	-0.16%
2021/03/17	30	68.55	15	68.75	69.15	15	9,417	0.16%
2021/03/16	0	0.00	10	68.30	69.10	-10	9,339	-0.11%
2021/03/15	20	68.98	10	69.60	67.55	10	9,301	0.11%
2021/03/12	24	70.26	23	70.73	70.20	1	9,138	0.01%
2021/03/08	35	70.05	15	69.55	68.40	20	9,012	0.22%
2021/03/05	10	70.60	10	71.15	71.15	0	8,871	0.00%
2021/03/04	30	73.79	20	73.33	73.10	10	8,885	0.11%
2021/03/03	0	0.00	5	74.70	76.70	-5	8,855	-0.06%
2021/03/02	5	74.25	0	0.00	72.70	5	8,846	0.06%
2021/02/24	16	83.62	0	0.00	78.60	16	8,751	0.18%
2021/02/23	1	83.60	0	0.00	83.95	1	8,552	0.01%
2021/02/18	0	0.00	1	88.90	90.50	-1	8,315	-0.01%
2021/02/05	0	0.00	2	83.18	82.90	-2	8,299	-0.02%
2021/01/21	0	0.00	10	77.50	80.10	-10	8,509	-0.12%
2021/01/20	20	77.10	10	77.80	76.85	10	8,457	0.12%
2021/01/14	1	78.90	0	0.00	78.05	1	8,799	0.01%
2021/01/08	0	0.00	1	78.60	78.80	-1	8,821	-0.01%
2020/12/28	0	0.00	11	67.80	67.80	-11	8,343	-0.13%
2020/12/21	0	0.00	20	66.60	66.75	-20	8,403	-0.24%
2020/12/18	20	66.05	10	66.80	65.40	10	8,486	0.12%
2020/12/15	0	0.00	6	63.15	63.75	-6	8,789	-0.07%
2020/12/11	10	62.85	10	63.40	62.95	0	8,958	0.00%
2020/12/10	10	64.20	10	64.70	64.60	0	8,973	0.00%
2020/12/08	10	66.05	10	66.40	66.15	0	9,027	0.00%
2020/12/07	20	66.35	10	66.85	66.40	10	9,049	0.11%
2020/12/04	4	66.55	8	67.40	67.30	-4	9,113	-0.04%
2020/12/03	15	67.23	10	67.10	67.55	5	9,137	0.05%
2020/11/30	0	0.00	20	66.65	66.85	-20	9,355	-0.21%
2020/11/27	20	64.70	20	65.30	64.95	0	9,259	0.00%
2020/11/25	20	64.80	20	65.30	63.90	0	9,492	0.00%
2020/11/24	20	64.80	0	0.00	64.45	20	9,613	0.21%
2020/11/23	0	0.00	3	63.85	65.65	-3	9,714	-0.03%
2020/11/19	0	0.00	20	63.00	63.15	-20	9,744	-0.21%
2020/11/18	20	62.50	20	63.00	62.60	0	9,780	0.00%
2020/11/17	10	61.75	20	62.20	61.80	-10	9,863	-0.10%
2020/11/16	2	61.10	0	0.00	61.50	2	10,081	0.02%
2020/11/13	10	61.70	0	0.00	59.95	10	10,156	0.10%
2020/11/12	20	62.50	0	0.00	62.30	20	10,083	0.20%
2020/11/05	0	0.00	15	62.25	61.70	-15	10,615	-0.14%
2020/11/04	15	59.90	30	60.28	60.30	-15	10,580	-0.14%
2020/11/03	0	0.00	15	58.55	59.30	-15	10,552	-0.14%
2020/11/02	15	57.90	0	0.00	57.60	15	10,669	0.14%
2020/10/29	0	0.00	15	58.80	59.10	-15	10,942	-0.14%
2020/10/28	0	0.00	1	58.40	58.35	-1	10,978	-0.01%
2020/10/27	1	57.50	0	0.00	57.70	1	11,135	0.01%
2020/10/26	50	59.02	5	58.05	58.05	45	11,096	0.41%
2020/10/23	0	0.00	15	60.30	60.85	-15	11,042	-0.14%
2020/10/19	15	59.75	0	0.00	59.40	15	11,684	0.13%
2020/10/16	20	59.14	30	59.83	59.70	-10	11,736	-0.09%
2020/10/15	10	59.70	51	59.55	59.60	-41	11,690	-0.35%
2020/10/14	10	58.85	0	0.00	58.75	10	11,806	0.08%
2020/10/12	14	58.09	14	58.61	58.95	0	12,316	0.00%
2020/09/25	0	0.00	10	54.40	53.75	-10	14,544	-0.07%
2020/09/24	10	54.00	0	0.00	53.60	10	14,844	0.07%
2020/09/23	11	54.99	11	55.34	55.20	0	14,954	0.00%
2020/09/18	0	0.00	40	56.50	57.05	-40	15,063	-0.27%
2020/09/17	20	55.60	0	0.00	54.80	20	15,043	0.13%
2020/09/16	20	56.60	0	0.00	56.30	20	15,213	0.13%
2020/09/15	21	55.97	31	56.38	57.00	-10	15,211	-0.07%
2020/09/08	10	55.98	0	0.00	55.80	10	15,128	0.07%
2020/09/04	50	57.20	50	56.50	56.30	0	15,084	0.00%
2020/08/31	0	0.00	21	59.40	59.90	-21	14,991	-0.14%
2020/08/28	0	0.00	20	56.40	58.00	-20	14,849	-0.13%
2020/08/27	70	55.61	50	56.00	56.05	20	14,886	0.13%
2020/08/26	21	56.02	21	56.40	56.75	0	14,921	0.00%
2020/08/24	0	0.00	1	57.00	56.80	-1	15,076	-0.01%
2020/08/21	0	0.00	70	56.46	56.10	-70	15,208	-0.46%
2020/08/20	105	55.53	36	55.02	54.90	69	15,199	0.45%	大買/
2020/08/19	22	57.97	1	57.50	57.65	21	15,037	0.14%
2020/08/18	20	58.30	21	58.74	58.55	-1	15,009	-0.01%
2020/08/17	5	56.25	45	58.19	59.25	-40	15,191	-0.26%
2020/08/14	5	55.12	0	0.00	55.25	5	14,895	0.03%
2020/08/13	0	0.00	15	54.95	54.70	-15	14,868	-0.10%
2020/08/12	34	54.10	18	54.54	53.85	16	14,886	0.11%
2020/08/11	19	56.58	20	57.03	56.95	-1	14,705	-0.01%
2020/08/10	0	0.00	35	54.83	55.45	-35	14,687	-0.24%
2020/08/07	50	54.34	25	55.10	53.20	25	14,680	0.17%
2020/08/06	20	54.85	10	55.05	54.45	10	14,680	0.07%
2020/08/05	21	55.72	20	56.15	55.45	1	14,590	0.01%
2020/08/04	62	55.99	94	56.42	56.35	-32	14,670	-0.22%
2020/08/03	2	55.15	10	55.45	55.25	-8	14,716	-0.05%
2020/07/31	26	54.40	16	54.49	54.35	10	14,687	0.07%
2020/07/30	0	0.00	20	55.11	54.70	-20	14,739	-0.14%
2020/07/29	39	54.45	39	54.49	54.55	0	14,747	0.00%
2020/07/24	53	55.03	12	53.90	52.90	41	14,805	0.28%
2020/07/23	51	55.25	61	55.56	56.20	-10	14,780	-0.07%
2020/07/22	45	58.23	16	58.69	57.85	29	14,617	0.20%
2020/07/21	3	56.80	0	0.00	56.35	3	14,461	0.02%
2020/07/20	41	55.29	63	56.28	56.70	-22	14,454	-0.15%
2020/07/17	28	54.18	40	54.30	53.75	-12	14,274	-0.08%
2020/07/16	31	57.69	10	58.60	54.65	21	14,153	0.15%
2020/07/14	24	59.70	20	59.95	59.00	4	14,182	0.03%
2020/07/13	80	59.44	114	60.22	61.30	-34	14,095	-0.24%	大賣/
2020/07/10	16	60.81	0	0.00	60.00	16	13,997	0.11%
2020/07/09	20	61.40	45	61.57	61.95	-25	13,961	-0.18%
2020/07/08	21	59.97	10	60.30	60.00	11	13,716	0.08%
2020/07/07	34	61.26	62	61.85	61.80	-28	13,587	-0.21%
2020/07/06	53	54.56	36	55.59	57.55	17	13,229	0.13%
2020/07/03	13	51.31	102	51.49	51.10	-89	12,766	-0.70%	大賣/
2020/07/02	10	48.83	15	48.92	49.57	-5	12,657	-0.04%
2020/07/01	20	46.79	21	47.15	47.57	-1	12,560	-0.01%
2020/06/30	0	0.00	41	45.15	45.40	-41	12,463	-0.33%
2020/06/29	40	44.74	0	0.00	44.28	40	12,544	0.32%
2020/06/24	0	0.00	21	45.21	45.10	-21	12,697	-0.17%
2020/06/23	30	43.57	61	44.37	44.58	-31	13,004	-0.24%
2020/06/19	0	0.00	21	44.44	44.58	-21	13,272	-0.16%
2020/06/16	20	43.23	1	43.25	43.25	19	13,894	0.14%
2020/06/15	0	0.00	5	42.50	42.47	-5	14,570	-0.03%
2020/06/12	31	42.50	31	42.86	43.32	0	14,860	0.00%
2020/06/11	21	43.85	10	44.07	43.51	11	15,406	0.07%
2020/06/10	20	44.82	10	44.73	44.71	10	15,612	0.06%
2020/06/08	0	0.00	107	45.24	44.45	-107	16,384	-0.65%	大賣/鉅額交易
2020/06/04	100	44.39	0	0.00	44.08	100	16,878	0.59%
2020/06/03	1	44.75	4	44.83	44.37	-3	17,343	-0.02%
2020/06/02	0	0.00	5	43.62	43.95	-5	17,291	-0.03%
2020/06/01	0	0.00	2	43.27	43.36	-2	17,598	-0.01%
2020/05/26	0	0.00	50	40.75	40.82	-50	17,811	-0.28%
2020/05/22	50	40.45	0	0.00	39.95	50	18,257	0.27%
2020/05/21	0	0.00	20	42.42	42.20	-20	18,241	-0.11%
2020/05/19	20	42.06	40	42.42	42.06	-20	18,681	-0.11%
2020/05/18	0	0.00	101	40.94	41.72	-101	18,766	-0.54%	大賣/鉅額交易
2020/05/15	141	41.56	141	41.48	41.25	0	18,816	0.00%	大買/大賣/
2020/05/14	141	41.57	100	41.54	41.47	41	18,816	0.22%	大買/
2020/05/13	100	41.88	100	41.90	41.98	0	18,808	0.00%
2020/05/12	0	0.00	1	42.05	42.22	-1	18,897	-0.01%
2020/05/11	100	42.55	117	42.92	42.35	-17	18,945	-0.09%	大賣/
2020/05/08	0	0.00	6	42.31	42.44	-6	19,003	-0.03%
2020/05/06	5	39.20	35	39.35	41.02	-30	19,041	-0.16%
2020/05/05	100	38.60	100	38.61	38.78	0	19,049	0.00%
2020/05/04	130	38.58	100	38.52	38.50	30	19,449	0.15%	大買/
2020/04/30	100	42.12	100	42.30	41.65	0	19,666	0.00%
2020/04/29	100	41.24	100	41.40	41.13	0	20,064	0.00%
2020/04/28	190	40.37	190	40.46	40.83	0	20,091	0.00%	大買/大賣/
2020/04/27	72	40.34	152	39.88	40.10	-80	20,375	-0.39%	大賣/
2020/04/24	110	39.00	100	39.10	39.10	10	20,235	0.05%	大買/
2020/04/23	0	0.00	40	39.46	39.58	-40	20,231	-0.20%
2020/04/22	1	38.85	20	38.75	39.09	-19	20,213	-0.09%
2020/04/21	80	38.74	0	0.00	38.36	80	20,295	0.39%
2020/04/20	100	39.30	100	39.53	39.60	0	20,239	0.00%
2020/04/17	50	39.84	70	39.57	39.91	-20	20,185	-0.10%
2020/04/16	35	37.92	742	38.12	38.52	-707	19,856	-3.56%	大賣/鉅額交易
2020/04/15	140	38.90	100	39.14	38.57	40	19,841	0.20%	大買/
2020/04/14	100	38.45	235	38.50	38.57	-135	19,822	-0.68%	大賣/鉅額交易
2020/04/13	25	37.81	0	0.00	37.80	25	19,782	0.13%
2020/04/10	0	0.00	20	38.80	38.18	-20	19,838	-0.10%
2020/04/09	20	38.02	1	38.02	38.08	19	19,910	0.10%
2020/04/08	5	38.35	0	0.00	38.19	5	20,195	0.02%
2020/03/27	65	37.30	65	37.74	37.15	0	19,670	0.00%
2020/03/26	0	0.00	74	36.97	37.24	-74	19,343	-0.38%
2020/03/25	114	36.65	0	0.00	36.77	114	19,143	0.60%	大買/鉅額交易
2020/03/24	0	0.00	20	34.41	34.36	-20	18,855	-0.11%
2020/03/23	40	32.87	0	0.00	32.83	40	18,670	0.21%
2020/03/20	65	34.13	30	34.28	34.18	35	18,850	0.19%
2020/03/19	115	33.82	4	31.64	32.15	111	18,629	0.60%	大買/鉅額交易
2020/03/18	5	36.40	13	36.57	35.89	-8	18,162	-0.04%
2020/03/17	32	35.75	2	36.48	36.18	30	17,946	0.17%
2020/03/16	76	38.86	0	0.00	38.35	76	17,274	0.44%
2020/03/13	109	37.93	2	39.03	40.65	107	16,909	0.63%	大買/鉅額交易
2020/03/12	67	41.84	140	41.92	41.54	-73	16,308	-0.45%	大賣/
2020/03/11	0	0.00	32	44.66	43.24	-32	16,045	-0.20%
2020/03/10	15	42.20	31	42.61	43.93	-16	15,912	-0.10%
2020/03/09	124	42.45	0	0.00	41.73	124	15,481	0.80%	大買/鉅額交易
2020/03/06	23	45.52	0	0.00	45.63	23	14,998	0.15%
2020/03/05	0	0.00	102	45.51	46.85	-102	14,912	-0.68%	大賣/鉅額交易
2020/03/03	0	0.00	81	44.71	44.03	-81	14,721	-0.55%
2020/03/02	6	43.25	2	43.85	43.65	4	14,610	0.03%
2020/02/27	2	43.95	9	44.43	44.05	-7	14,466	-0.05%
2020/02/26	2	43.04	1	44.60	44.62	1	14,425	0.01%
2020/02/25	102	43.58	0	0.00	43.81	102	14,321	0.71%	大買/鉅額交易
2020/02/24	100	44.98	26	44.80	45.00	74	14,255	0.52%
2020/02/21	0	0.00	2	46.24	46.28	-2	14,023	-0.01%
2020/02/20	2	45.20	0	0.00	45.32	2	13,774	0.01%
2020/02/18	1	44.04	0	0.00	43.92	1	13,746	0.01%
2020/02/17	0	0.00	1	44.22	44.50	-1	13,724	-0.01%
2020/02/14	62	42.82	0	0.00	43.58	62	13,713	0.45%
2020/02/13	0	0.00	25	43.50	43.00	-25	13,872	-0.18%
2020/02/12	36	43.21	0	0.00	43.35	36	14,068	0.26%
2020/02/11	7	42.11	2	42.92	43.53	5	14,086	0.04%
2020/02/10	11	41.05	3	42.05	41.94	8	13,916	0.06%
2020/02/07	27	41.29	43	41.71	41.77	-16	13,900	-0.12%
2020/02/06	333	41.77	0	0.00	42.13	333	14,200	2.35%	大買/鉅額交易
2020/02/05	57	41.29	46	41.42	41.29	11	14,216	0.08%
2020/02/04	33	39.13	1	39.72	40.19	32	14,074	0.23%
2020/02/03	84	38.92	45	38.37	39.60	39	13,680	0.29%
2020/01/31	45	40.62	10	40.73	40.26	35	13,223	0.26%
2020/01/30	123	40.87	76	41.04	39.68	47	13,209	0.36%	大買/
2020/01/15	8	50.23	70	50.15	50.05	-62	13,103	-0.47%
2020/01/14	100	51.85	29	51.19	51.20	71	13,137	0.54%
2020/01/13	0	0.00	1	50.80	50.80	-1	13,203	-0.01%
2020/01/10	0	0.00	1	50.55	50.40	-1	13,273	-0.01%
2020/01/07	7	50.69	0	0.00	50.55	7	13,580	0.05%
2020/01/06	0	0.00	1	50.70	50.65	-1	14,216	-0.01%
2020/01/03	5	50.78	46	51.09	50.65	-41	14,278	-0.29%
2020/01/02	40	50.70	11	51.26	51.10	29	14,266	0.20%
2019/12/31	53	49.89	0	0.00	49.56	53	13,909	0.38%
2019/12/30	5	49.90	72	49.98	49.99	-67	13,829	-0.48%
2019/12/27	0	0.00	27	49.05	49.31	-27	13,698	-0.20%
2019/12/26	13	48.33	50	48.25	48.25	-37	13,546	-0.27%
2019/12/25	5	48.00	0	0.00	47.93	5	13,622	0.04%
2019/12/24	69	47.87	0	0.00	48.19	69	13,695	0.50%
2019/12/23	12	48.70	0	0.00	48.56	12	13,700	0.09%
2019/12/20	20	49.51	41	49.64	49.36	-21	13,726	-0.15%
2019/12/19	41	49.59	18	49.69	49.17	23	13,851	0.17%
2019/12/18	0	0.00	40	49.83	49.69	-40	14,100	-0.28%
2019/12/17	102	49.09	265	49.03	49.73	-163	14,104	-1.16%	大買/大賣/鉅額交易
2019/12/16	23	48.33	0	0.00	47.93	23	13,840	0.17%
2019/12/13	70	47.94	132	47.83	47.99	-62	13,849	-0.45%	大賣/
2019/12/11	40	47.04	5	46.99	46.99	35	13,798	0.25%
2019/12/10	10	46.40	11	46.80	46.80	-1	14,003	-0.01%
2019/12/09	0	0.00	13	47.12	46.75	-13	14,329	-0.09%
2019/12/06	13	46.71	51	46.70	46.72	-38	14,523	-0.26%
2019/12/04	18	45.66	5	45.49	45.89	13	14,839	0.09%
2019/12/03	5	45.81	0	0.00	45.89	5	15,449	0.03%
2019/11/29	13	45.67	16	46.16	45.06	-3	15,661	-0.02%
2019/11/28	7	46.99	0	0.00	46.80	7	15,594	0.04%
2019/11/27	66	47.37	5	47.01	47.28	61	15,792	0.39%
2019/11/26	41	47.29	63	47.71	47.46	-22	15,988	-0.14%
2019/11/25	7	46.68	6	47.09	47.08	1	16,184	0.01%
2019/11/22	25	47.07	3	47.57	46.91	22	16,260	0.14%
2019/11/21	13	47.54	7	47.15	47.37	6	16,378	0.04%
2019/11/20	21	48.33	15	48.57	48.33	6	16,690	0.04%
2019/11/19	0	0.00	1	48.84	48.85	-1	16,851	-0.01%
2019/11/18	1	47.66	0	0.00	48.38	1	16,828	0.01%
2019/11/14	2	48.07	0	0.00	48.19	2	17,143	0.01%
2019/11/13	54	47.88	0	0.00	47.95	54	17,375	0.31%
2019/11/12	5	48.43	0	0.00	48.15	5	17,522	0.03%
2019/11/11	61	49.37	80	49.98	48.57	-19	17,539	-0.11%
2019/11/08	10	50.80	2	50.80	50.15	8	17,358	0.05%
2019/11/07	55	50.20	2	50.28	50.10	53	17,423	0.30%
2019/11/06	95	50.56	1	50.60	50.60	94	17,623	0.53%
2019/11/05	4	51.28	42	51.03	51.45	-38	17,805	-0.21%
2019/11/04	0	0.00	33	49.96	50.10	-33	18,031	-0.18%
2019/11/01	30	48.00	51	48.53	49.37	-21	18,206	-0.12%
2019/10/30	11	47.86	0	0.00	47.80	11	18,771	0.06%
2019/10/29	0	0.00	6	48.64	48.45	-6	18,945	-0.03%
2019/10/25	20	47.40	21	47.82	47.67	-1	19,135	-0.01%
2019/10/24	6	47.75	0	0.00	47.75	6	19,220	0.03%
2019/10/23	2	48.03	10	48.40	48.25	-8	19,291	-0.04%
2019/10/22	12	48.08	0	0.00	48.07	12	19,667	0.06%
2019/10/21	11	48.01	10	48.40	48.27	1	19,863	0.01%
2019/10/18	30	49.03	0	0.00	48.63	30	20,071	0.15%
2019/10/17	1	49.40	11	49.67	49.36	-10	20,275	-0.05%
2019/10/16	30	49.78	12	49.92	49.14	18	20,423	0.09%
2019/10/15	10	49.44	5	49.51	49.40	5	20,271	0.02%
2019/10/14	21	49.41	131	49.27	49.65	-110	20,475	-0.54%	大賣/鉅額交易
2019/10/08	0	0.00	78	46.42	47.49	-78	20,646	-0.38%
2019/10/07	1	45.65	0	0.00	45.63	1	20,851	0.00%
2019/10/03	22	45.65	0	0.00	45.63	22	21,226	0.10%
2019/10/02	49	46.24	5	46.29	46.39	44	21,797	0.20%
2019/10/01	10	46.75	3	46.88	46.71	7	21,949	0.03%
2019/09/27	31	47.37	0	0.00	47.32	31	22,356	0.14%
2019/09/26	51	47.80	9	47.96	47.60	42	22,540	0.19%
2019/09/25	48	47.31	40	47.62	47.68	8	22,649	0.04%
2019/09/24	2	47.93	100	47.97	48.04	-98	23,403	-0.42%
2019/09/23	105	47.57	7	47.21	47.15	98	23,467	0.42%	大買/
2019/09/20	5	48.47	95	48.64	48.65	-90	23,688	-0.38%
2019/09/19	76	48.30	101	48.46	48.02	-25	23,803	-0.11%	大賣/
2019/09/17	72	48.40	6	48.42	48.25	66	24,610	0.27%
2019/09/16	5	49.52	0	0.00	48.96	5	24,879	0.02%
2019/09/12	0	0.00	2	49.15	49.27	-2	25,640	-0.01%
2019/09/11	43	48.77	31	49.06	48.76	12	26,012	0.05%
2019/09/10	32	49.22	0	0.00	49.01	32	25,906	0.12%
2019/09/09	1	49.95	0	0.00	49.73	1	25,972	0.00%
2019/09/06	20	49.10	20	49.45	49.40	0	25,987	0.00%
2019/09/05	29	49.55	89.7	48.71	49.67	-60.7	26,053	-0.23%
2019/09/04	80	47.62	180	47.75	47.72	-100	25,633	-0.39%	大賣/
2019/09/03	40.2	47.35	3	47.37	47.08	37.2	26,037	0.14%
2019/09/02	0	0.00	52	47.14	47.50	-52	26,527	-0.20%
2019/08/30	55	46.71	40	46.85	46.66	15	26,564	0.06%
2019/08/29	40	46.00	20	46.43	46.07	20	26,779	0.07%
2019/08/28	76	46.61	82	46.53	46.24	-6	26,910	-0.02%
2019/08/27	82	46.37	24	46.57	47.11	58	26,966	0.22%
2019/08/26	100	45.70	82	46.01	45.80	18	27,008	0.07%
2019/08/23	33	47.32	61	47.31	47.42	-28	27,134	-0.10%
2019/08/22	0	0.00	139	46.41	45.98	-139	26,928	-0.52%	大賣/鉅額交易
2019/08/21	6	46.26	63	46.27	46.30	-57	27,392	-0.21%
2019/08/20	0	0.00	119	46.23	46.49	-119	27,900	-0.43%	大賣/鉅額交易
2019/08/19	50	45.59	113	45.62	45.85	-63	28,042	-0.22%	大賣/
2019/08/16	40	44.76	75	44.55	44.81	-35	28,220	-0.12%
2019/08/15	20	43.05	20	43.37	43.64	0	28,273	0.00%
2019/08/14	0	0.00	18	44.96	43.95	-18	28,549	-0.06%
2019/08/12	0	0.00	5	44.15	43.85	-5	29,210	-0.02%
2019/08/08	0	0.00	52	43.21	43.46	-52	29,566	-0.18%
2019/08/07	69	42.68	12	42.80	42.58	57	29,754	0.19%
2019/08/06	25	42.04	4	41.97	43.20	21	30,177	0.07%
2019/08/05	90	44.03	41	44.45	44.25	49	29,933	0.16%
2019/08/02	105	44.21	1	45.00	44.82	104	30,453	0.34%	大買/鉅額交易
2019/08/01	156	46.67	21	47.20	46.27	135	31,105	0.43%	大買/鉅額交易
2019/07/31	134	47.66	0	0.00	47.42	134	31,176	0.43%	大買/鉅額交易
2019/07/30	190	48.47	238	48.66	48.52	-48	31,513	-0.15%	大買/大賣/
2019/07/29	35	47.77	32	48.01	47.79	3	32,769	0.01%
2019/07/26	50	47.41	86	47.80	47.98	-36	32,879	-0.11%
2019/07/25	20	47.57	19	47.77	47.55	1	32,707	0.00%
2019/07/24	88	46.97	43	47.14	47.18	45	33,011	0.14%
2019/07/23	3	46.76	0	0.00	46.32	3	33,255	0.01%
2019/07/22	4	46.89	5	47.14	46.99	-1	33,690	0.00%
2019/07/19	41	46.66	96	46.86	46.65	-55	33,557	-0.16%
2019/07/18	114	45.76	97	46.06	45.69	17	33,899	0.05%	大買/
2019/07/17	5	45.88	2	46.27	46.30	3	34,000	0.01%
2019/07/16	47	46.65	0	0.00	46.29	47	34,792	0.14%
2019/07/15	98	46.61	98	47.02	47.00	0	35,080	0.00%
2019/07/12	4	46.60	123	47.03	47.22	-119	34,749	-0.34%	大賣/鉅額交易
2019/07/11	25	46.83	162	47.10	46.49	-137	34,978	-0.39%	大賣/鉅額交易
2019/07/10	69	46.27	61	46.62	46.29	8	35,346	0.02%
2019/07/09	56	46.44	20	46.73	46.14	36	35,920	0.10%
2019/07/08	164	47.09	0	0.00	46.69	164	36,192	0.45%	大買/鉅額交易
2019/07/05	40	47.78	50	48.15	48.55	-10	36,302	-0.03%
2019/07/04	116	48.34	30	48.58	48.00	86	36,537	0.24%	大買/
2019/07/03	31	48.48	43	48.81	48.85	-12	36,665	-0.03%
2019/07/02	74	49.09	12	49.08	48.80	62	37,638	0.16%
2019/07/01	38	48.70	233	48.52	49.11	-195	37,880	-0.51%	大賣/鉅額交易
2019/06/28	112	46.26	50	46.45	46.29	62	37,631	0.16%	大買/
2019/06/27	73	46.15	123	46.50	46.74	-50	38,297	-0.13%	大賣/
2019/06/26	0	0.00	33	45.76	45.57	-33	38,994	-0.08%
2019/06/25	241	45.89	15	45.85	45.10	226	39,157	0.58%	大買/鉅額交易
2019/06/24	2	46.67	12	46.80	46.86	-10	39,037	-0.03%
2019/06/21	30	46.59	116	46.84	46.43	-86	39,306	-0.22%	大賣/
2019/06/20	121	45.37	92	45.59	46.48	29	39,410	0.07%	大買/
2019/06/19	32	44.74	67	44.70	45.04	-35	39,100	-0.09%
2019/06/18	105	42.92	105	43.17	42.95	0	38,928	0.00%	大買/大賣/
2019/06/17	43	42.81	37	43.04	42.73	6	39,437	0.02%
2019/06/14	35	43.34	74	43.26	43.07	-39	39,788	-0.10%
2019/06/13	51	42.57	73	42.94	42.74	-22	40,249	-0.05%
2019/06/12	35	42.84	18	43.27	42.85	17	40,774	0.04%
2019/06/11	65	42.54	140	42.43	43.09	-75	41,115	-0.18%	大賣/
2019/06/10	30	41.02	93	41.25	41.56	-63	41,094	-0.15%
2019/06/06	77	40.42	25	40.58	40.39	52	41,089	0.13%
2019/06/05	20	40.85	223	41.11	40.91	-203	41,609	-0.49%	大賣/鉅額交易
2019/06/04	193	40.78	12	41.36	40.28	181	42,596	0.42%	大買/鉅額交易
2019/06/03	36	40.84	82	41.05	40.93	-46	43,375	-0.11%
2019/05/31	25	41.29	64	41.56	41.09	-39	43,791	-0.09%
2019/05/30	119	41.09	29	41.58	40.82	90	44,397	0.20%	大買/
2019/05/29	52	40.79	30	40.98	41.58	22	45,371	0.05%
2019/05/28	3	40.91	175	40.73	41.68	-172	45,713	-0.38%	大賣/鉅額交易
2019/05/27	142	39.60	130	39.86	40.25	12	46,301	0.03%	大買/大賣/
2019/05/24	105	40.00	43	40.19	40.05	62	47,391	0.13%	大買/
2019/05/23	110	39.82	31	40.12	39.85	79	47,617	0.17%	大買/
2019/05/22	57	40.80	29	41.14	40.80	28	47,369	0.06%
2019/05/21	14	40.51	134	41.09	41.17	-120	47,324	-0.25%	大賣/鉅額交易
2019/05/20	125	40.39	3	40.66	39.88	122	47,756	0.26%	大買/鉅額交易
2019/05/17	44	41.62	9	42.60	40.96	35	47,704	0.07%
2019/05/16	11	41.05	14	42.07	41.95	-3	47,751	-0.01%
2019/05/15	14	41.48	157	41.10	41.91	-143	47,872	-0.30%	大賣/鉅額交易
2019/05/14	168	40.02	32	39.80	40.82	136	47,919	0.28%	大買/鉅額交易
2019/05/13	16	40.37	127	39.96	40.10	-111	47,659	-0.23%	大賣/鉅額交易
2019/05/10	124	40.02	132	40.72	40.55	-8	48,268	-0.02%	大買/大賣/
2019/05/09	159	39.84	39	40.32	39.65	120	47,641	0.25%	大買/鉅額交易
2019/05/08	91	41.29	44	41.42	41.63	47	47,054	0.10%
2019/05/07	76	42.55	336	42.80	41.95	-260	47,278	-0.55%	大賣/鉅額交易
2019/05/06	116	42.27	42	43.26	41.59	74	47,291	0.16%	大買/
2019/05/03	50	46.12	2	46.41	46.56	48	46,077	0.10%
2019/05/02	30	46.39	0	0.00	46.53	30	46,171	0.06%
2019/04/30	93	46.37	105	46.74	46.78	-12	46,555	-0.03%	大賣/
2019/04/29	8	45.94	42	47.04	47.41	-34	46,622	-0.07%
2019/04/26	60	45.88	12	46.23	46.28	48	46,474	0.10%
2019/04/25	77	47.33	37	47.53	47.43	40	46,254	0.09%
2019/04/24	66	47.62	40	47.26	47.60	26	46,375	0.06%
2019/04/23	21	47.66	22	47.93	48.17	-1	46,186	0.00%
2019/04/22	27	49.52	17	49.42	47.61	10	46,218	0.02%
2019/04/19	28.5	49.68	36	49.48	49.28	-7.5	45,567	-0.02%
2019/04/18	21	48.94	110	48.72	48.68	-89	45,488	-0.20%	大賣/
2019/04/17	31	49.42	2	49.23	49.40	29	45,744	0.06%
2019/04/16	163.8	47.83	52	47.93	48.86	111.8	45,386	0.25%	大買/鉅額交易
2019/04/15	22	47.91	163	48.15	48.00	-141	45,106	-0.31%	大賣/鉅額交易
2019/04/12	110	46.02	2.5	45.93	45.95	107.5	44,875	0.24%	大買/鉅額交易
2019/04/11	44	47.10	20	48.09	46.72	24	44,834	0.05%
2019/04/10	3.7	47.54	7	47.54	48.05	-3.3	44,611	-0.01%
2019/04/09	0	0.00	43	47.94	47.75	-43	44,432	-0.10%
2019/04/08	41.5	47.74	9	47.76	46.66	32.5	44,149	0.07%
2019/04/03	9	45.13	0	0.00	45.10	9	43,175	0.02%
2019/04/02	5	44.98	3	45.34	45.06	2	43,226	0.00%
2019/04/01	5	44.92	91	44.82	45.15	-86	42,927	-0.20%
2019/03/29	4	42.30	285	41.33	42.96	-281	42,152	-0.67%	大賣/鉅額交易
2019/03/28	21	39.86	29	40.11	40.31	-8	41,633	-0.02%
2019/03/27	10	40.03	77	40.34	40.50	-67	42,469	-0.16%
2019/03/26	53	40.05	20.5	39.87	39.66	32.5	42,278	0.08%
2019/03/25	118	40.36	5	40.14	40.30	113	42,373	0.27%	大買/鉅額交易
2019/03/22	45	41.54	43	41.70	41.70	2	42,255	0.00%
2019/03/21	0	0.00	103	42.55	42.42	-103	41,973	-0.25%	大賣/鉅額交易
2019/03/20	222.5	42.45	0	0.00	41.84	222.5	42,448	0.52%	大買/鉅額交易
2019/03/19	83	43.13	18	43.15	42.71	65	42,022	0.15%
2019/03/18	125	42.45	30	42.38	42.47	95	41,629	0.23%	大買/
2019/03/15	14.5	41.28	63	40.75	40.97	-48.5	41,661	-0.12%
2019/03/14	2	40.27	0	0.00	40.18	2	41,073	0.00%
2019/03/13	47	39.55	40	39.65	40.18	7	41,259	0.02%
2019/03/12	31	40.45	122	40.65	40.63	-91	41,123	-0.22%	大賣/
2019/03/11	3	38.85	111	38.88	39.27	-108	40,926	-0.26%	大賣/鉅額交易
2019/03/08	151	39.79	117	39.69	39.19	34	41,522	0.08%	大買/大賣/
2019/03/07	159	42.00	99	42.40	41.42	60	40,406	0.15%	大買/
2019/03/06	74	43.04	2	43.56	43.02	72	39,590	0.18%
2019/03/05	126	43.15	15	43.49	43.12	111	39,321	0.28%	大買/鉅額交易
2019/03/04	19	43.55	367	44.27	44.55	-348	38,737	-0.90%	大賣/鉅額交易
2019/02/27	17	40.47	33	40.57	41.58	-16	37,841	-0.04%
2019/02/26	21	40.60	91	41.56	40.69	-70	37,565	-0.19%
2019/02/25	13	37.65	94	38.70	39.80	-81	36,765	-0.22%
2019/02/22	116	35.87	109	36.20	35.94	7	35,439	0.02%	大買/大賣/
2019/02/21	10	37.05	138	36.81	37.05	-128	35,357	-0.36%	大賣/鉅額交易
2019/02/20	0	0.00	25	36.62	36.24	-25	35,426	-0.07%
2019/02/19	65	36.18	365	36.69	36.18	-300	35,706	-0.84%	大賣/鉅額交易
2019/02/18	0	0.00	192	35.85	36.10	-192	35,062	-0.55%	大賣/鉅額交易
2019/02/15	67	35.47	218	35.37	34.91	-151	34,878	-0.43%	大賣/鉅額交易
2019/02/14	2	36.17	156	36.17	36.25	-154	34,741	-0.44%	大賣/鉅額交易
2019/02/13	40	35.17	111	35.41	35.53	-71	34,524	-0.21%	大賣/
2019/02/12	15	34.93	150	35.02	35.08	-135	34,771	-0.39%	大賣/鉅額交易
2019/02/11	35	34.09	261	34.00	34.74	-226	34,747	-0.65%	大賣/鉅額交易
2019/01/30	0	0.00	112	32.99	32.81	-112	34,250	-0.33%	大賣/鉅額交易
2019/01/29	24	32.62	7	32.60	32.78	17	34,460	0.05%
2019/01/28	11	32.84	71	33.06	32.67	-60	34,506	-0.17%
2019/01/25	20	32.35	69	32.49	32.75	-49	34,898	-0.14%
2019/01/23	15	30.99	3	31.29	31.27	12	35,542	0.03%
2019/01/22	22	31.71	23	31.87	31.21	-1	36,265	0.00%
2019/01/21	21	32.00	97	32.15	32.00	-76	37,287	-0.20%
2019/01/18	2	31.25	86	31.44	31.45	-84	37,351	-0.22%
2019/01/17	16	30.63	93	31.01	30.95	-77	37,669	-0.20%
2019/01/16	0	0.00	115	30.59	30.54	-115	38,036	-0.30%	大賣/鉅額交易
2019/01/15	104	29.56	64	30.03	30.24	40	38,385	0.10%	大買/
2019/01/14	23	29.48	8	29.91	29.44	15	39,393	0.04%
2019/01/11	7	29.68	10	29.65	29.82	-3	39,782	-0.01%
2019/01/10	252	29.41	73	29.58	29.65	179	40,063	0.45%	大買/鉅額交易
2019/01/09	38	29.86	153	29.81	29.98	-115	40,193	-0.29%	大賣/鉅額交易
2019/01/08	51	28.66	0	0.00	28.66	51	40,076	0.13%
2019/01/07	61	28.78	161	29.26	28.67	-100	40,270	-0.25%	大賣/
2019/01/04	5	27.28	81	28.27	28.53	-76	40,330	-0.19%
2019/01/03	67	27.59	15	28.05	27.59	52	40,553	0.13%
2019/01/02	67	27.50	0	0.00	27.29	67	40,552	0.17%
2018/12/28	30	27.96	80	28.28	28.35	-50	40,632	-0.12%
2018/12/27	59	28.58	55	28.56	28.17	4	40,681	0.01%
2018/12/26	32	28.00	25	28.17	27.72	7	40,629	0.02%
2018/12/25	131	27.63	40	27.96	27.50	91	40,494	0.22%	大買/
2018/12/24	19	28.40	35	28.50	28.49	-16	40,210	-0.04%
2018/12/22	141	27.97	6	27.97	27.90	135	39,995	0.34%	大買/鉅額交易
2018/12/21	221	28.68	35	28.76	28.38	186	40,480	0.46%	大買/鉅額交易
2018/12/20	278	29.99	393	29.83	29.15	-115	40,386	-0.28%	大買/大賣/鉅額交易
2018/12/19	41	31.05	0	0.00	30.92	41	40,095	0.10%
2018/12/18	224	31.22	4	31.11	31.15	220	40,154	0.55%	大買/鉅額交易
2018/12/17	66	31.89	0	0.00	31.91	66	40,067	0.16%
2018/12/14	53	32.31	10	32.34	32.25	43	39,894	0.11%
2018/12/13	35	32.83	535	32.27	32.97	-500	40,565	-1.23%	大賣/鉅額交易
2018/12/12	10	31.70	83	31.90	31.75	-73	40,000	-0.18%
2018/12/11	1	31.27	2	31.35	31.33	-1	39,891	0.00%
2018/12/10	211	31.32	75	31.38	31.04	136	40,018	0.34%	大買/鉅額交易
2018/12/07	32	32.05	32	32.32	32.16	0	39,733	0.00%
2018/12/06	273	32.26	43	32.39	32.08	230	40,344	0.57%	大買/鉅額交易
2018/12/05	41	33.42	13	32.89	33.35	28	39,956	0.07%
2018/12/04	62	33.66	49	33.80	33.50	13	39,815	0.03%
2018/12/03	110	33.77	546	33.71	33.86	-436	40,011	-1.09%	大買/大賣/鉅額交易
2018/11/30	34	31.98	1	31.76	31.71	33	39,164	0.08%
2018/11/29	153	32.19	2	32.25	31.90	151	39,111	0.39%	大買/鉅額交易
2018/11/28	47	31.59	82	31.94	32.07	-35	39,001	-0.09%
2018/11/27	52	31.69	10	31.79	31.75	42	38,762	0.11%
2018/11/26	58	31.80	61	31.82	31.79	-3	38,943	-0.01%
2018/11/23	20	32.10	10	31.85	31.85	10	38,796	0.03%
2018/11/22	65	32.43	0	0.00	32.25	65	38,647	0.17%
2018/11/21	158	32.82	3	32.82	32.80	155	38,612	0.40%	大買/鉅額交易
2018/11/20	116	33.47	65	33.56	32.81	51	38,878	0.13%	大買/
2018/11/19	86	33.81	172	33.79	33.81	-86	38,639	-0.22%	大賣/
2018/11/16	155	33.11	175	33.36	33.41	-20	38,636	-0.05%	大買/大賣/
2018/11/15	70	32.60	55	32.95	32.96	15	38,405	0.04%
2018/11/14	91	32.99	6	33.37	32.92	85	38,877	0.22%
2018/11/13	55	32.67	50	32.35	33.30	5	39,075	0.01%
2018/11/12	68	32.35	54	32.64	32.60	14	39,428	0.04%
2018/11/09	133	33.10	39	32.75	32.60	94	40,100	0.23%	大買/
2018/11/08	26	34.36	41	34.68	34.18	-15	39,850	-0.04%
2018/11/07	69	34.04	160	34.60	34.50	-91	39,843	-0.23%	大賣/
2018/11/06	40	34.27	88	34.82	33.64	-48	39,870	-0.12%
2018/11/05	85	34.68	88	34.98	34.41	-3	39,734	-0.01%
2018/11/02	9	35.07	74	35.29	35.26	-65	39,892	-0.16%
2018/11/01	22	33.92	214	34.13	34.18	-192	39,299	-0.49%	大賣/鉅額交易
2018/10/31	46	32.48	16	32.81	32.93	30	39,015	0.08%
2018/10/30	42	32.26	15	32.55	32.93	27	38,897	0.07%
2018/10/29	80	32.50	9	32.45	31.90	71	38,340	0.19%
2018/10/26	59	34.25	50	34.77	33.90	9	38,084	0.02%
2018/10/25	161	33.39	150	33.84	33.47	11	37,903	0.03%	大買/大賣/
2018/10/24	227	34.83	137	35.28	35.00	90	37,289	0.24%	大買/大賣/
2018/10/23	107	35.65	114	36.19	35.00	-7	36,614	-0.02%	大買/大賣/
2018/10/22	2	35.72	245	35.14	36.71	-243	36,220	-0.67%	大賣/鉅額交易
2018/10/19	29	31.57	56	32.39	32.71	-27	35,123	-0.08%
2018/10/18	96	32.36	0	0.00	32.10	96	34,831	0.28%
2018/10/17	91	33.16	71	33.11	32.65	20	35,069	0.06%
2018/10/16	82	33.47	86	33.69	33.32	-4	35,195	-0.01%
2018/10/15	91	33.20	70	33.52	32.90	21	35,216	0.06%
2018/10/12	61	33.03	25	32.95	33.50	36	35,019	0.10%
2018/10/11	159	32.68	48	32.56	32.37	111	34,737	0.32%	大買/鉅額交易
2018/10/09	105	34.45	117	34.88	34.97	-12	34,291	-0.03%	大買/大賣/
2018/10/08	95	35.83	56	36.26	35.45	39	34,356	0.11%
2018/10/05	128	35.32	25	35.36	35.41	103	34,222	0.30%	大買/鉅額交易
2018/10/04	47	35.97	5	35.77	35.85	42	34,631	0.12%
2018/10/03	54	36.74	7	36.86	36.82	47	34,914	0.13%
2018/10/02	0	0.00	1	37.28	37.14	-1	35,231	0.00%
2018/09/28	4	38.17	7	38.40	38.41	-3	36,332	-0.01%
2018/09/27	39	37.48	55	38.42	37.50	-16	36,287	-0.04%
2018/09/26	8	38.39	138	38.06	38.50	-130	36,204	-0.36%	大賣/鉅額交易
2018/09/25	34	37.06	89	37.00	36.70	-55	36,947	-0.15%
2018/09/21	36	35.83	93	36.52	37.13	-57	37,201	-0.15%
2018/09/20	16	35.40	0	0.00	35.33	16	37,117	0.04%
2018/09/19	16	35.41	185	34.69	35.51	-169	37,612	-0.45%	大賣/鉅額交易
2018/09/18	35	33.30	0	0.00	33.29	35	37,439	0.09%
2018/09/17	31	33.22	30	33.19	33.13	1	38,291	0.00%
2018/09/14	0	0.00	201	33.66	33.60	-201	38,503	-0.52%	大賣/鉅額交易
2018/09/13	58	32.63	6	33.39	32.57	52	38,699	0.13%
2018/09/12	137	32.40	25	32.30	32.27	112	38,585	0.29%	大買/鉅額交易
2018/09/11	52	33.16	0	0.00	33.16	52	38,458	0.14%
2018/09/10	60	33.45	0	0.00	33.47	60	38,669	0.16%
2018/09/07	120	33.34	30	33.75	33.86	90	38,657	0.23%	大買/
2018/09/06	140	34.01	30	34.25	33.85	110	38,451	0.29%	大買/鉅額交易
2018/09/05	21	34.83	50	35.61	34.92	-29	38,153	-0.08%
2018/09/04	15	34.71	31	35.09	35.43	-16	38,238	-0.04%
2018/09/03	75	34.59	0	0.00	34.54	75	38,345	0.20%
2018/08/31	41	34.73	20	35.34	35.49	21	38,543	0.05%
2018/08/30	89	35.83	0	0.00	35.48	89	38,325	0.23%
2018/08/29	130	36.22	25	36.17	36.17	105	38,169	0.28%	大買/鉅額交易
2018/08/28	101	36.44	241	36.88	36.44	-140	38,207	-0.37%	大買/大賣/鉅額交易
2018/08/27	0	0.00	91	35.74	36.49	-91	38,189	-0.24%
2018/08/24	10	34.80	11	34.78	35.00	-1	38,062	0.00%
2018/08/23	8	34.24	70	35.11	34.78	-62	38,416	-0.16%
2018/08/22	1	34.45	61	34.80	34.68	-60	38,825	-0.15%
2018/08/21	18	33.53	177	34.51	35.00	-159	38,871	-0.41%	大賣/鉅額交易
2018/08/20	60	33.24	5	33.40	32.90	55	38,513	0.14%
2018/08/17	99	33.76	0	0.00	33.11	99	38,293	0.26%
2018/08/16	136	32.95	24	33.25	33.99	112	37,857	0.30%	大買/鉅額交易
2018/08/15	192	34.21	0	0.00	33.88	192	37,142	0.52%	大買/鉅額交易
2018/08/14	130	35.06	71	35.56	34.92	59	36,951	0.16%	大買/
2018/08/13	156	35.00	16	34.65	34.93	140	36,978	0.38%	大買/鉅額交易
2018/08/10	100	36.41	7	36.64	35.86	93	36,716	0.25%
2018/08/09	21	34.61	147	35.72	36.15	-126	36,701	-0.34%	大賣/鉅額交易
2018/08/08	6	35.30	91	35.82	35.06	-85	36,169	-0.24%
2018/08/07	1	34.82	51	34.62	34.77	-50	35,991	-0.14%
2018/08/06	126	33.90	228	34.22	34.04	-102	35,802	-0.28%	大買/大賣/鉅額交易
2018/08/03	21	34.59	1	34.87	34.48	20	35,432	0.06%
2018/08/02	209	35.25	20	36.31	34.29	189	35,372	0.53%	大買/鉅額交易
2018/08/01	59	37.83	17	38.69	37.76	42	34,567	0.12%
2018/07/31	10	38.04	0	0.00	37.93	10	34,850	0.03%
2018/07/30	38	37.87	5	38.60	37.81	33	35,078	0.09%
2018/07/27	152	38.01	5	38.40	37.99	147	35,055	0.42%	大買/鉅額交易
2018/07/26	83	38.71	1	38.12	38.12	82	34,999	0.23%
2018/07/25	34	39.10	30	39.31	38.88	4	34,971	0.01%
2018/07/24	12	38.00	225	38.57	39.10	-213	34,817	-0.61%	大賣/鉅額交易
2018/07/23	15	36.75	271	37.03	37.52	-256	34,789	-0.74%	大賣/鉅額交易
2018/07/20	32	34.83	81	35.74	36.00	-49	34,681	-0.14%
2018/07/19	140	35.41	10	35.70	35.30	130	34,447	0.38%	大買/鉅額交易
2018/07/18	2	35.48	112	35.99	35.48	-110	34,924	-0.31%	大賣/鉅額交易
2018/07/17	93	35.16	0	0.00	35.00	93	34,906	0.27%
2018/07/16	112	35.69	2	35.97	35.54	110	34,862	0.32%	大買/鉅額交易
2018/07/13	1	36.69	33	36.80	36.65	-32	34,801	-0.09%
2018/07/12	30	35.74	80	36.25	36.88	-50	35,083	-0.14%
2018/07/11	36	34.33	56	34.70	35.05	-20	34,858	-0.06%
2018/07/10	16	36.18	35	36.50	35.55	-19	35,132	-0.05%
2018/07/09	12	35.62	134	35.17	35.76	-122	35,146	-0.35%	大賣/鉅額交易
2018/07/06	56	33.30	119	33.88	34.44	-63	34,831	-0.18%	大賣/
2018/07/05	124	33.02	64	33.47	32.96	60	34,668	0.17%	大買/
2018/07/04	92	33.51	10	33.51	33.60	82	34,383	0.24%
2018/07/03	66	33.91	57	33.31	33.56	9	34,193	0.03%
2018/07/02	89	35.24	0	0.00	34.73	89	32,954	0.27%
2018/06/29	2	36.10	12	36.15	36.51	-10	32,732	-0.03%
2018/06/28	24	35.62	14	36.01	35.88	10	32,184	0.03%
2018/06/27	135	36.81	21	36.19	36.10	114	31,843	0.36%	大買/鉅額交易
2018/06/26	205	37.90	305	37.47	37.85	-100	31,809	-0.31%	大買/大賣/
2018/06/25	59	39.77	62	40.44	39.75	-3	31,351	-0.01%
2018/06/22	133	39.97	0	0.00	39.94	133	31,580	0.42%	大買/鉅額交易
2018/06/21	53	40.87	71	41.27	40.89	-18	31,821	-0.06%
2018/06/20	58	39.93	2	40.12	40.88	56	32,594	0.17%
2018/06/19	142	40.98	1	41.72	40.86	141	32,858	0.43%	大買/鉅額交易
2018/06/15	85	42.62	38	42.97	42.57	47	32,567	0.14%
2018/06/14	1	42.11	8	43.21	42.24	-7	32,443	-0.02%
2018/06/13	54	42.75	0	0.00	42.63	54	32,393	0.17%
2018/06/12	1	42.65	5	42.55	42.95	-4	32,311	-0.01%
2018/06/11	50	41.50	110	42.10	41.92	-60	32,273	-0.19%	大賣/
2018/06/08	73	41.94	8	41.90	41.72	65	32,251	0.20%
2018/06/07	24	43.50	94	43.42	43.08	-70	32,042	-0.22%
2018/06/06	11	42.96	2	43.24	42.96	9	32,108	0.03%
2018/06/05	30	42.93	276	43.01	43.27	-246	32,130	-0.77%	大賣/鉅額交易
2018/06/04	5	42.25	148	42.55	42.67	-143	32,198	-0.44%	大賣/鉅額交易
2018/06/01	27	41.47	6	41.82	41.00	21	32,355	0.06%
2018/05/31	1	41.34	103	41.27	41.54	-102	32,421	-0.31%	大賣/鉅額交易
2018/05/30	143	40.05	14	40.07	40.37	129	32,292	0.40%	大買/鉅額交易
2018/05/29	51	41.25	0	0.00	41.10	51	31,863	0.16%
2018/05/28	25	41.40	53	42.01	41.80	-28	32,149	-0.09%
2018/05/25	95	41.62	14	41.63	41.63	81	32,303	0.25%
2018/05/24	140	41.94	5	42.10	41.86	135	32,447	0.42%	大買/鉅額交易
2018/05/23	76	42.70	0	0.00	42.52	76	32,440	0.23%
2018/05/22	282	43.45	5	44.50	43.22	277	32,376	0.86%	大買/鉅額交易
2018/05/21	556	44.48	239	44.57	44.36	317	32,652	0.97%	大買/大賣/鉅額交易
2018/05/18	47	42.65	2	43.38	43.09	45	32,994	0.14%
2018/05/17	132	43.21	38	43.30	43.10	94	34,436	0.27%	大買/
2018/05/16	10	44.25	1	44.14	44.05	9	35,478	0.03%
2018/05/15	112	44.14	101	44.90	44.00	11	36,408	0.03%	大買/大賣/
2018/05/14	6	44.26	568	44.12	44.57	-562	36,950	-1.52%	大賣/鉅額交易
2018/05/11	11	43.89	341	44.06	43.70	-330	37,192	-0.89%	大賣/鉅額交易
2018/05/10	72	43.59	641	43.65	43.38	-569	37,232	-1.53%	大賣/鉅額交易
2018/05/09	17	43.40	206	43.59	43.39	-189	37,255	-0.51%	大賣/鉅額交易
2018/05/08	37	43.56	28	42.75	43.62	9	37,317	0.02%
2018/05/07	3	41.12	11	41.73	41.75	-8	37,264	-0.02%
2018/05/04	10	41.30	25	41.28	40.84	-15	37,261	-0.04%
2018/05/03	2	40.66	6	40.61	40.70	-4	37,498	-0.01%
2018/05/02	6	41.00	0	0.00	40.60	6	37,967	0.02%
2018/04/30	10	41.40	67.3	41.15	41.62	-57.3	38,178	-0.15%
2018/04/27	177	40.63	7	41.35	40.16	170	38,440	0.44%	大買/鉅額交易
2018/04/26	160.3	41.91	0	0.00	41.37	160.3	37,955	0.42%	大買/鉅額交易
2018/04/25	160	43.19	22	43.57	43.27	138	37,668	0.37%	大買/鉅額交易
2018/04/24	1	42.60	234	42.74	43.63	-233	37,842	-0.62%	大賣/鉅額交易
2018/04/23	230	41.33	32	41.72	41.27	198	37,993	0.52%	大買/鉅額交易
2018/04/20	340	41.60	360	41.09	40.79	-20	38,015	-0.05%	大買/大賣/
2018/04/19	712	41.85	136	41.32	42.05	576	38,398	1.50%	大買/大賣/鉅額交易
2018/04/18	364	40.71	64	41.02	40.41	300	38,192	0.79%	大買/鉅額交易
2018/04/17	76	41.47	103	41.37	40.95	-27	37,819	-0.07%	大賣/
2018/04/16	119	42.33	574	42.00	41.70	-455	37,839	-1.20%	大買/大賣/鉅額交易
2018/04/13	552	44.08	52	44.98	43.93	500	37,384	1.34%	大買/鉅額交易
2018/04/12	420	45.00	0	0.00	44.69	420	37,189	1.13%	大買/鉅額交易
2018/04/11	195	45.60	205	45.29	45.62	-10	36,995	-0.03%	大買/大賣/
2018/04/10	269	43.68	37	43.48	43.77	232	36,708	0.63%	大買/鉅額交易
2018/04/09	15	42.89	41	43.13	42.93	-26	36,915	-0.07%
2018/04/03	9	42.48	7	42.44	42.30	2	36,999	0.01%
2018/04/02	19	44.05	5	44.69	43.64	14	36,874	0.04%
2018/03/31	15	43.98	0	0.00	44.04	15	36,937	0.04%
2018/03/30	52	44.07	10	44.34	44.37	42	37,111	0.11%
2018/03/29	55	42.42	62	42.35	42.92	-7	36,886	-0.02%
2018/03/28	60	43.43	67	42.82	42.66	-7	36,350	-0.02%
2018/03/27	39	45.04	2	45.46	44.72	37	35,798	0.10%
2018/03/26	26	44.10	0	0.00	43.85	26	35,591	0.07%
2018/03/23	14	45.02	0	0.00	44.61	14	35,035	0.04%
2018/03/22	56	49.01	207	48.26	48.11	-151	34,183	-0.44%	大賣/鉅額交易
2018/03/21	1	50.40	21	50.25	50.45	-20	33,482	-0.06%
2018/03/20	1	49.38	0	0.00	49.45	1	33,520	0.00%
2018/03/16	42	49.89	0	0.00	49.83	42	33,461	0.13%
2018/03/15	1	49.73	41	49.81	49.92	-40	33,535	-0.12%
2018/03/14	25	49.31	0	0.00	49.25	25	33,377	0.07%
2018/03/13	206	50.69	4	50.94	50.50	202	33,288	0.61%	大買/鉅額交易
2018/03/12	13	51.14	8	51.22	51.15	5	33,368	0.01%
2018/03/08	12	50.22	14	50.06	50.15	-2	33,540	-0.01%
2018/03/07	14	49.89	30	49.75	49.59	-16	33,555	-0.05%
2018/03/06	14	48.55	5	48.94	49.09	9	33,696	0.03%
2018/03/05	8	48.95	20	48.69	48.40	-12	33,367	-0.04%
2018/03/02	21	48.97	3	49.06	49.00	18	33,281	0.05%
2018/03/01	19	49.36	9	50.05	49.69	10	33,439	0.03%
2018/02/27	22	51.89	5	53.50	51.05	17	33,277	0.05%
2018/02/26	10	52.46	9	52.61	52.45	1	33,612	0.00%
2018/02/23	33	51.85	29	52.03	51.50	4	33,502	0.01%
2018/02/22	21	50.79	12	50.89	50.95	9	33,583	0.03%
2018/02/21	10	50.78	14	50.97	51.35	-4	34,192	-0.01%
2018/02/12	48	46.36	15	46.90	46.45	33	34,183	0.10%
2018/02/09	50	46.15	75	47.49	45.70	-25	33,742	-0.07%
2018/02/08	18	52.48	5	53.20	51.10	13	32,310	0.04%
2018/02/07	15	57.85	34	56.98	55.15	-19	31,169	-0.06%
2018/02/06	36	56.82	24	56.70	56.45	12	30,320	0.04%
2018/02/05	14	58.64	31	58.03	58.95	-17	29,732	-0.06%
2018/02/02	13	58.38	20	58.61	58.60	-7	29,413	-0.02%
2018/02/01	5	58.75	10	58.37	58.15	-5	29,421	-0.02%
2018/01/31	19	58.11	3	57.95	58.15	16	29,310	0.05%
2018/01/30	48	58.12	1	58.20	57.55	47	29,393	0.16%
2018/01/29	5	60.13	18	61.24	60.20	-13	28,894	-0.04%
2018/01/26	28	61.16	42	61.15	61.35	-14	28,643	-0.05%
2018/01/25	38	60.66	398	61.72	60.00	-360	28,513	-1.26%	大賣/鉅額交易
2018/01/24	10	62.07	60	61.70	62.45	-50	28,221	-0.18%
2018/01/23	15	60.64	25	60.99	61.50	-10	27,874	-0.04%
2018/01/22	16	60.01	311	59.37	59.40	-295	27,927	-1.06%	大賣/鉅額交易
2018/01/19	28	59.94	256	59.52	60.10	-228	27,995	-0.81%	大賣/鉅額交易
2018/01/18	19	59.27	17	59.40	58.80	2	28,088	0.01%
2018/01/17	9	58.55	79	59.25	58.50	-70	27,941	-0.25%
2018/01/16	38	57.54	352	57.26	58.00	-314	27,399	-1.15%	大賣/鉅額交易
2018/01/15	54	57.65	1	57.90	58.00	53	27,211	0.19%
2018/01/12	2	55.50	81	55.55	55.85	-79	26,794	-0.29%
2018/01/11	524	55.48	34	55.35	54.95	490	27,101	1.81%	大買/鉅額交易
2018/01/10	30	54.40	93	54.66	54.70	-63	26,898	-0.23%
2018/01/09	521	53.19	7	53.53	53.90	514	26,561	1.94%	大買/鉅額交易
2018/01/08	1	53.00	1	52.90	52.70	0	26,508	0.00%
2018/01/05	260	52.55	10	52.65	52.70	250	26,370	0.95%	大買/鉅額交易
2018/01/04	1	52.30	10	52.40	52.30	-9	26,300	-0.03%
2018/01/03	19	52.21	10	52.50	52.40	9	26,520	0.03%
2018/01/02	0	0.00	8	51.83	51.85	-8	26,292	-0.03%