富邦上証正2 (00633L)-元大-忠孝券商分點個股進出

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
33.80
漲跌
▼0.07
漲幅
-0.21%
成交量
5,023張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	9	33.82	4	34.03	33.80	5	10,708	0.05%
2024/04/23	3	33.82	1	33.87	33.87	2	10,748	0.02%
2024/04/22	12	34.31	0	0.00	33.93	12	10,839	0.11%
2024/04/19	0	0.00	6	33.90	33.77	-6	10,854	-0.06%
2024/04/18	1	33.90	2	34.27	34.37	-1	10,879	-0.01%
2024/04/17	5	33.43	3	33.65	33.54	2	10,833	0.02%
2024/04/16	10	33.51	19	33.65	33.80	-9	10,869	-0.08%
2024/04/15	2	31.83	9	33.18	33.68	-7	10,847	-0.06%
2024/04/12	3	32.53	0	0.00	32.40	3	10,871	0.03%
2024/04/11	5	32.34	9	32.45	32.75	-4	10,900	-0.04%
2024/04/09	4	33.06	0	0.00	32.84	4	10,947	0.04%
2024/04/08	7	33.38	23	33.37	33.38	-16	11,106	-0.14%
2024/04/03	2	33.50	2	33.71	33.84	0	11,164	0.00%
2024/04/02	12	34.09	2	34.21	33.93	10	11,261	0.09%
2024/04/01	6	34.03	24	33.80	34.19	-18	11,224	-0.16%
2024/03/29	7	33.23	4	33.42	33.10	3	11,125	0.03%
2024/03/28	5	33.08	12	33.16	33.34	-7	11,120	-0.06%
2024/03/27	2	33.25	2	33.41	33.21	0	11,094	0.00%
2024/03/26	0	0.00	2	33.24	33.25	-2	11,116	-0.02%
2024/03/25	0	0.00	23	33.07	33.13	-23	11,114	-0.21%
2024/03/22	6	32.95	0	0.00	32.94	6	11,064	0.05%
2024/03/21	14	33.55	0	0.00	33.49	14	10,989	0.13%
2024/03/20	6	33.08	6	33.25	33.45	0	11,071	0.00%
2024/03/19	2	32.99	8	33.25	33.36	-6	11,143	-0.05%
2024/03/18	6	33.06	10	33.29	33.05	-4	11,173	-0.04%
2024/03/15	5	32.56	0	0.00	32.48	5	11,186	0.04%
2024/03/14	12	32.93	7	33.37	32.72	5	11,326	0.04%
2024/03/13	18	33.20	1	33.01	33.01	17	11,316	0.15%
2024/03/12	9	32.99	15	33.31	33.50	-6	11,412	-0.05%
2024/03/11	4	31.86	17	32.45	32.50	-13	11,493	-0.11%
2024/03/08	2	31.55	0	0.00	31.47	2	11,371	0.02%
2024/03/07	13	31.99	7	32.21	31.81	6	11,286	0.05%
2024/03/06	2	32.45	4	32.43	32.30	-2	11,198	-0.02%
2024/03/05	6	31.34	9	31.75	32.06	-3	11,128	-0.03%
2024/03/04	3	31.53	2	31.56	31.46	1	11,021	0.01%
2024/03/01	7	31.61	1	31.60	31.61	6	10,962	0.05%
2024/02/29	1	31.00	0	0.00	31.47	1	11,019	0.01%
2024/02/27	11	31.06	5	31.26	31.23	6	10,949	0.05%
2024/02/26	14	31.59	0	0.00	31.42	14	10,913	0.13%
2024/02/23	10	32.10	0	0.00	32.07	10	10,825	0.09%
2024/02/22	1	31.74	0	0.00	32.05	1	10,779	0.01%
2024/02/21	3	31.95	14	31.61	32.25	-11	10,738	-0.10%
2024/02/20	6	30.10	5	30.20	30.07	1	10,337	0.01%
2024/02/19	1	29.96	10	30.02	29.88	-9	10,299	-0.09%
2024/02/16	10	30.00	16	30.07	30.40	-6	10,130	-0.06%
2024/02/15	0	0.00	64	29.17	29.36	-64	9,925	-0.64%
2024/02/05	3	26.97	7	27.31	27.71	-4	9,695	-0.04%
2024/02/02	10	27.03	2	27.03	26.89	8	9,339	0.09%
2024/01/31	35	27.31	4	27.41	27.32	31	8,993	0.34%
2024/01/30	27	27.68	0	0.00	27.51	27	8,821	0.31%
2024/01/29	37	28.58	24	28.62	28.39	13	8,569	0.15%
2024/01/26	15	28.31	0	0.00	28.24	15	8,362	0.18%
2024/01/25	24	27.89	23	28.22	28.47	1	8,213	0.01%
2024/01/24	10	26.91	4	26.57	26.70	6	7,766	0.08%
2024/01/23	17	26.79	7	27.05	26.88	10	7,458	0.13%
2024/01/22	4	27.26	9	27.25	27.26	-5	7,241	-0.07%
2024/01/19	13	26.86	2	27.18	27.03	11	7,130	0.15%
2024/01/18	8	26.25	17.3	26.11	25.77	-9.3	6,965	-0.13%
2024/01/17	8	27.00	2	27.05	26.83	6	6,609	0.09%
2024/01/16	5	26.99	6	27.18	27.15	-1	6,610	-0.02%
2024/01/15	6	27.13	4	26.95	27.39	2	6,564	0.03%
2024/01/12	1	27.13	0	0.00	27.34	1	6,564	0.02%
2024/01/11	1	27.40	0	0.00	27.62	1	6,647	0.02%
2024/01/10	1	27.17	0	0.00	27.29	1	6,574	0.02%
2024/01/09	3	27.19	0	0.00	27.15	3	6,526	0.05%
2024/01/08	42	27.53	5	27.44	27.26	37	6,472	0.57%
2024/01/05	1	28.25	0	0.00	28.29	1	6,305	0.02%
2024/01/04	2	28.21	3	27.80	27.82	-1	6,328	-0.02%
2024/01/03	3	28.58	7	28.45	28.39	-4	6,200	-0.06%
2024/01/02	15	28.95	5	28.99	28.66	10	6,172	0.16%
2023/12/29	0	0.00	1	29.36	29.34	-1	5,935	-0.02%
2023/12/28	6	28.82	0	0.00	29.21	6	5,848	0.10%
2023/12/26	0	0.00	5	28.01	27.85	-5	5,727	-0.09%
2023/12/22	1	27.88	1	28.20	28.34	0	5,770	0.00%
2023/12/21	4	27.68	0	0.00	28.08	4	5,737	0.07%
2023/12/20	0.2	27.85	0	0.00	27.91	0.2	5,734	0.00%
2023/12/19	4	27.88	5	27.57	27.85	-1	5,757	-0.02%
2023/12/18	7	27.59	11	27.61	27.89	-4	5,766	-0.07%
2023/12/15	2	28.30	0	0.00	27.87	2	5,693	0.04%
2023/12/14	1	28.65	3	28.19	28.03	-2	5,581	-0.04%
2023/12/11	7	28.35	8	28.22	28.47	-1	5,437	-0.02%
2023/12/07	9	28.84	8	28.74	29.02	1	5,274	0.02%
2023/12/06	8	29.08	0	0.00	29.33	8	5,159	0.16%
2023/12/05	7	30.01	0	0.00	29.89	7	4,995	0.14%
2023/12/01	2	30.38	0	0.00	30.45	2	5,036	0.04%
2023/11/29	4	30.94	0	0.00	30.76	4	5,170	0.08%
2023/11/27	7	31.54	0	0.00	31.32	7	5,141	0.14%
2023/11/23	2	32.13	0	0.00	32.10	2	5,184	0.04%
2023/11/21	2	33.00	0	0.00	33.22	2	5,455	0.04%
2023/11/17	3.1	32.45	0	0.00	32.26	3.1	5,412	0.06%
2023/11/15	3	33.81	0	0.00	33.30	3	5,595	0.05%
2023/11/14	2	33.23	2	32.95	32.98	0	5,556	0.00%
2023/11/13	2	33.17	2	32.76	32.88	0	5,614	0.00%
2023/11/10	4	33.28	4	33.37	33.17	0	5,605	0.00%
2023/11/09	1	33.90	3	33.65	33.73	-2	5,647	-0.04%
2023/11/07	4	34.13	5	33.89	33.84	-1	6,020	-0.02%
2023/11/06	2	34.19	2	34.48	34.21	0	6,124	0.00%
2023/11/03	3	33.97	0	0.00	33.92	3	6,113	0.05%
2023/11/02	3	34.03	3	33.69	33.67	0	6,176	0.00%
2023/11/01	4	33.69	20	34.01	33.80	-16	6,199	-0.26%
2023/10/31	3	32.95	0	0.00	32.88	3	6,186	0.05%
2023/10/27	0	0.00	6	32.89	33.05	-6	6,304	-0.10%
2023/10/25	2	32.54	0	0.00	32.08	2	6,762	0.03%
2023/10/24	4	31.29	3	31.25	31.20	1	6,771	0.01%
2023/10/23	1	31.69	3	31.65	31.63	-2	6,730	-0.03%
2023/10/20	3	31.82	0	0.00	31.83	3	6,893	0.04%
2023/10/19	10	33.16	14	32.99	32.47	-4	6,842	-0.06%
2023/10/18	0	0.00	5	34.13	34.09	-5	6,697	-0.07%
2023/10/17	1	34.30	0	0.00	34.19	1	6,748	0.01%
2023/10/16	3	34.19	0	0.00	34.11	3	6,734	0.04%
2023/10/13	4	34.77	2	34.54	34.54	2	6,725	0.03%
2023/10/12	2	35.52	6	35.98	35.47	-4	6,759	-0.06%
2023/10/11	1	35.37	0	0.00	34.96	1	6,792	0.01%
2023/10/06	0.5	35.00	0	0.00	35.08	0.5	6,894	0.01%
2023/10/04	4	34.60	0	0.00	34.30	4	6,933	0.06%
2023/10/03	7	35.34	2	35.27	35.09	5	6,917	0.07%
2023/10/02	4	36.39	3	36.57	36.20	1	6,856	0.01%
2023/09/28	2	35.83	5	35.79	35.75	-3	6,894	-0.04%
2023/09/27	2	36.36	0	0.00	36.10	2	6,879	0.03%
2023/09/26	7	36.59	1	36.74	36.23	6	6,843	0.09%
2023/09/25	4	36.85	19	37.26	36.89	-15	6,874	-0.22%
2023/09/22	2	35.53	8	36.60	36.65	-6	6,900	-0.09%
2023/09/21	1	36.00	0	0.00	35.97	1	6,878	0.01%
2023/09/20	0	0.00	2	36.53	36.54	-2	6,873	-0.03%
2023/09/18	3	36.26	0	0.00	36.58	3	7,107	0.04%
2023/09/15	1	36.40	5	37.00	36.32	-4	7,088	-0.06%
2023/09/14	2	36.62	8	36.83	36.70	-6	7,054	-0.09%
2023/09/13	13	36.39	0	0.00	36.48	13	7,107	0.18%
2023/09/12	1	36.95	12	36.98	36.91	-11	7,169	-0.15%
2023/09/11	0	0.00	3	37.14	37.34	-3	7,209	-0.04%
2023/09/08	22	36.52	0	0.00	36.45	22	7,314	0.30%
2023/09/07	5	37.45	1	37.23	37.24	4	7,286	0.05%
2023/09/06	3.3	37.75	0	0.00	37.96	3.3	7,249	0.05%
2023/09/05	2	38.16	0	0.00	38.25	2	7,255	0.03%
2023/09/04	0	0.00	26	38.11	38.47	-26	7,254	-0.36%
2023/09/01	2	37.11	2	37.47	37.11	0	7,176	0.00%
2023/08/31	7	36.79	0	0.00	36.68	7	7,201	0.10%
2023/08/30	7	37.42	0	0.00	37.10	7	7,224	0.10%
2023/08/29	10	37.60	6	37.77	37.75	4	7,148	0.06%
2023/08/28	23	38.06	49	38.80	36.99	-26	7,158	-0.36%
2023/08/24	4	35.81	4	36.20	36.29	0	7,005	0.00%
2023/08/23	4	35.83	7	35.88	35.85	-3	7,032	-0.04%
2023/08/22	4	35.78	1	36.00	35.47	3	7,142	0.04%
2023/08/21	10	36.12	7	36.09	36.16	3	7,163	0.04%
2023/08/18	2.2	37.03	0	0.00	36.91	2.2	7,181	0.03%
2023/08/17	2	36.85	1	37.07	36.92	1	7,239	0.01%
2023/08/14	11	37.26	55	37.60	37.20	-44	7,371	-0.60%
2023/08/11	35	39.08	9	39.46	39.08	26	7,174	0.36%
2023/08/10	37	39.63	6	39.56	39.85	31	7,123	0.44%
2023/08/09	5	40.35	4	40.39	40.35	1	7,074	0.01%
2023/08/08	6	40.29	0	0.00	40.53	6	7,120	0.08%
2023/08/07	2	40.42	0	0.00	40.33	2	7,055	0.03%
2023/08/04	0	0.00	2	41.47	41.43	-2	7,140	-0.03%
2023/08/02	22	39.98	11	39.86	39.84	11	7,131	0.15%
2023/08/01	6	41.30	8	41.24	40.74	-2	7,169	-0.03%
2023/07/31	5	41.46	69	41.93	41.00	-64	7,135	-0.90%
2023/07/28	4	39.55	0	0.00	40.53	4	6,918	0.06%
2023/07/27	0	0.00	6	39.01	38.93	-6	6,724	-0.09%
2023/07/26	0	0.00	52	38.45	38.26	-52	6,684	-0.78%
2023/07/25	0	0.00	13	37.64	38.40	-13	6,750	-0.19%
2023/07/24	5	36.03	2	36.23	36.09	3	6,517	0.05%
2023/07/21	5	36.04	8	36.50	36.47	-3	6,528	-0.05%
2023/07/20	0	0.00	4	36.67	36.58	-4	6,598	-0.06%
2023/07/19	2	36.03	1	36.20	35.97	1	6,674	0.01%
2023/07/18	0	0.00	1	36.51	36.31	-1	6,671	-0.01%
2023/07/17	15	36.64	67	36.45	36.31	-52	6,695	-0.78%
2023/07/14	85	37.42	3	37.61	37.33	82	6,645	1.23%
2023/07/13	3	36.67	3	37.23	37.27	0	6,642	0.00%
2023/07/12	0	0.00	5	36.10	36.02	-5	6,607	-0.08%
2023/07/11	1	35.75	4	35.95	35.91	-3	6,644	-0.05%
2023/07/10	4	35.56	0	0.00	35.41	4	6,653	0.06%
2023/07/06	1	35.78	5	35.11	35.30	-4	6,756	-0.06%
2023/07/04	1	36.45	2	36.42	36.37	-1	6,858	-0.01%
2023/07/03	3	35.83	9	36.01	36.42	-6	6,947	-0.09%
2023/06/30	4	35.44	0	0.00	35.55	4	7,029	0.06%
2023/06/27	1	34.58	5	34.97	35.00	-4	7,114	-0.06%
2023/06/26	6	35.14	0	0.00	34.83	6	7,128	0.08%
2023/06/21	24	36.24	0	0.00	36.32	24	6,998	0.34%
2023/06/19	1	37.55	3	37.73	36.82	-2	7,080	-0.03%
2023/06/16	2	37.50	5	37.62	37.73	-3	7,052	-0.04%
2023/06/15	6	36.62	2	36.96	36.96	4	7,070	0.06%
2023/06/14	3	36.53	12	36.17	36.25	-9	7,118	-0.13%
2023/06/13	3	35.43	0	0.00	35.40	3	7,002	0.04%
2023/06/12	31	35.18	1	35.00	35.56	30	7,005	0.43%
2023/06/09	2	35.20	6	35.15	35.17	-4	7,071	-0.06%
2023/06/08	1	34.34	0	0.00	34.91	1	7,113	0.01%
2023/06/07	4	34.88	0	0.00	34.62	4	7,182	0.06%
2023/06/06	0	0.00	5	35.53	35.23	-5	7,216	-0.07%
2023/06/05	7	34.94	2	35.48	34.78	5	7,281	0.07%
2023/06/02	2	35.05	2	34.95	34.94	0	7,307	0.00%
2023/06/01	4	34.33	0	0.00	34.32	4	7,391	0.05%
2023/05/31	3	33.76	0	0.00	33.55	3	7,412	0.04%
2023/05/30	8	34.50	0	0.00	34.13	8	7,343	0.11%
2023/05/29	2	35.48	0	0.00	35.01	2	7,435	0.03%
2023/05/25	3	35.79	1	35.88	35.43	2	7,532	0.03%
2023/05/24	5	36.66	1	36.99	36.61	4	7,390	0.05%
2023/05/23	2	38.09	1	38.45	37.52	1	7,318	0.01%
2023/05/22	6	38.27	2	38.45	38.26	4	7,335	0.05%
2023/05/19	4	37.49	5	37.61	37.57	-1	7,402	-0.01%
2023/05/18	3	38.18	1	38.32	38.02	2	7,332	0.03%
2023/05/17	7	38.22	4	38.37	37.99	3	7,314	0.04%
2023/05/16	0	0.00	6	38.96	38.68	-6	7,341	-0.08%
2023/05/15	7	37.82	3	38.00	38.32	4	7,381	0.05%
2023/05/11	0	0.00	2	38.94	38.75	-2	7,363	-0.03%
2023/05/10	5	38.86	0	0.00	38.82	5	7,403	0.07%
2023/05/08	3	39.61	1	39.21	39.82	2	7,378	0.03%
2023/05/04	2	38.31	9	38.60	39.00	-7	7,515	-0.09%
2023/05/03	8	38.09	0	0.00	38.01	8	7,630	0.10%
2023/05/02	1	39.43	1	38.65	38.82	0	7,741	0.00%
2023/04/28	0	0.00	37	38.87	38.74	-37	7,903	-0.47%
2023/04/27	11	37.42	11	37.75	37.89	0	7,926	0.00%
2023/04/26	6	37.49	3	37.44	37.70	3	8,196	0.04%
2023/04/25	3	37.08	1	37.19	37.19	2	8,292	0.02%
2023/04/24	20	37.86	0	0.00	37.60	20	8,215	0.24%
2023/04/21	9	38.82	4	39.14	38.68	5	8,144	0.06%
2023/04/20	9	39.11	3	39.79	39.07	6	8,185	0.07%
2023/04/19	0	0.00	1	40.15	40.10	-1	8,238	-0.01%
2023/04/18	1	40.33	0	0.00	40.33	1	8,320	0.01%
2023/04/17	1	39.30	7	38.91	39.66	-6	8,426	-0.07%
2023/04/14	37	38.57	35	38.84	38.36	2	8,393	0.02%
2023/04/13	12	37.91	20	38.36	38.25	-8	8,462	-0.09%
2023/04/12	12	38.27	1	38.90	38.22	11	8,482	0.13%
2023/04/11	5	38.93	4	38.90	38.68	1	8,455	0.01%
2023/04/10	3	38.76	0	0.00	39.06	3	8,500	0.04%
2023/04/06	8	38.60	0	0.00	38.55	8	8,497	0.09%
2023/03/31	1	39.33	22	39.68	39.33	-21	8,441	-0.25%
2023/03/30	2	38.71	3	38.62	38.69	-1	8,399	-0.01%
2023/03/29	0	0.00	3	38.50	38.39	-3	8,356	-0.04%
2023/03/27	13	37.79	12	37.94	38.00	1	8,508	0.01%
2023/03/24	1	38.77	0	0.00	38.57	1	8,498	0.01%
2023/03/23	5	38.69	1	38.74	38.71	4	8,549	0.05%
2023/03/22	1	38.50	3	38.82	38.37	-2	8,580	-0.02%
2023/03/21	0	0.00	62	37.81	38.20	-62	8,521	-0.73%
2023/03/20	64	37.48	3	37.41	37.29	61	8,541	0.71%
2023/03/17	5	38.62	2	38.49	38.26	3	8,573	0.03%
2023/03/16	72	37.74	72	38.12	37.97	0	8,587	0.00%
2023/03/15	1	38.30	3	38.79	38.22	-2	8,671	-0.02%
2023/03/14	43	37.89	37	38.14	38.00	6	8,867	0.07%
2023/03/13	1	38.02	9	38.60	38.59	-8	8,926	-0.09%
2023/03/10	15	38.21	0	0.00	38.36	15	8,891	0.17%
2023/03/09	3	39.01	0	0.00	39.06	3	8,993	0.03%
2023/03/08	22	39.59	12	39.41	39.38	10	8,932	0.11%
2023/03/06	25	40.90	6	40.89	40.95	19	9,270	0.20%
2023/03/03	3	41.47	3	41.71	41.37	0	9,193	0.00%
2023/03/02	7	41.41	5	41.76	41.43	2	9,272	0.02%
2023/03/01	3	40.50	41	41.79	41.64	-38	9,334	-0.41%
2023/02/24	49	40.55	11	40.50	40.46	38	9,329	0.41%
2023/02/23	20	41.55	6	41.46	41.37	14	9,338	0.15%
2023/02/22	27	41.86	5	42.17	41.87	22	9,296	0.24%
2023/02/21	7	42.16	7	42.32	42.10	0	9,386	0.00%
2023/02/20	13	40.49	11	40.79	41.53	2	9,407	0.02%
2023/02/17	6	41.67	1	41.96	41.55	5	9,518	0.05%
2023/02/16	0	0.00	5	42.78	42.92	-5	9,745	-0.05%
2023/02/15	3	42.22	0	0.00	41.89	3	9,848	0.03%
2023/02/14	4	42.52	0	0.00	42.15	4	9,873	0.04%
2023/02/13	4	42.44	31	42.21	42.64	-27	9,995	-0.27%
2023/02/08	2	41.41	0	0.00	41.14	2	10,367	0.02%
2023/02/07	2	41.35	45	41.52	41.33	-43	10,427	-0.41%
2023/02/06	55	41.05	7	41.19	40.63	48	10,501	0.46%
2023/02/03	41	42.02	0	0.00	41.92	41	10,493	0.39%
2023/02/02	3	43.43	5	43.83	43.60	-2	10,582	-0.02%
2023/02/01	1	43.64	0	0.00	43.62	1	10,571	0.01%
2023/01/31	14	44.70	3	44.44	44.14	11	10,542	0.10%
2023/01/30	1	45.14	38	46.44	45.14	-37	10,433	-0.35%
2023/01/17	25	44.16	1	44.21	44.05	24	10,411	0.23%
2023/01/16	2	44.49	2	45.50	45.30	0	10,696	0.00%
2023/01/13	52	42.88	42	43.03	42.85	10	10,474	0.10%
2023/01/12	121	41.81	24	42.28	41.85	97	10,442	0.93%	大買/
2023/01/11	1	41.80	115	42.34	42.30	-114	10,483	-1.09%	大賣/鉅額交易
2023/01/10	321	41.61	284	41.88	41.80	37	10,470	0.35%	大買/大賣/
2023/01/09	6	41.84	47	41.99	41.72	-41	10,445	-0.39%
2023/01/06	10	41.20	25	41.41	41.20	-15	10,468	-0.14%
2023/01/05	9	40.43	48	40.18	40.70	-39	10,417	-0.37%
2023/01/04	2	38.58	4	38.97	38.65	-2	10,314	-0.02%
2023/01/03	58	38.02	55	38.64	38.65	3	10,426	0.03%
2022/12/30	1	39.02	109	39.21	39.15	-108	10,318	-1.05%	大賣/鉅額交易
2022/12/29	61	38.24	3	38.78	38.44	58	10,275	0.56%
2022/12/28	14	38.82	12	39.11	39.25	2	10,364	0.02%
2022/12/27	14	39.26	7	39.55	39.21	7	10,290	0.07%
2022/12/26	2	38.70	0	0.00	38.59	2	10,222	0.02%
2022/12/23	1	38.10	1	38.41	38.44	0	10,249	0.00%
2022/12/22	20	38.66	20	38.98	38.83	0	10,255	0.00%
2022/12/20	4	38.34	4	39.04	37.61	0	10,249	0.00%
2022/12/19	87	40.09	76	40.53	39.85	11	10,149	0.11%
2022/12/16	18	40.23	18	40.44	40.12	0	10,078	0.00%
2022/12/15	26	39.72	3	39.92	39.96	23	10,051	0.23%
2022/12/14	11	39.37	3	39.69	40.25	8	10,037	0.08%
2022/12/13	29	39.62	12	39.62	39.59	17	9,973	0.17%
2022/12/09	60	39.56	62	39.98	40.06	-2	9,979	-0.02%
2022/12/08	94	39.43	71	39.87	39.65	23	9,883	0.23%
2022/12/07	4	39.99	24	39.72	40.33	-20	9,849	-0.20%
2022/12/06	11	38.23	70	39.08	39.44	-59	9,859	-0.60%
2022/12/05	70	38.28	122	38.54	38.53	-52	9,673	-0.54%	大賣/
2022/12/02	111	37.57	2	37.56	37.09	109	9,495	1.15%	大買/鉅額交易
2022/12/01	12	38.55	12	38.14	37.99	0	9,482	0.00%
2022/11/30	2	36.69	55	36.56	36.79	-53	9,317	-0.57%
2022/11/29	1	36.63	132	35.69	36.52	-131	9,394	-1.39%	大賣/鉅額交易
2022/11/28	48	33.12	20	33.60	33.48	28	9,180	0.30%
2022/11/25	20	34.60	20	34.78	34.97	0	9,027	0.00%
2022/11/24	88	34.78	89	34.61	34.44	-1	9,122	-0.01%
2022/11/23	110	35.07	1	35.07	35.19	109	9,076	1.20%	大買/鉅額交易
2022/11/22	42	34.82	123	35.34	35.30	-81	9,147	-0.89%	大賣/
2022/11/21	65	34.32	61	34.48	34.47	4	9,042	0.04%
2022/11/18	23	35.87	64	35.77	35.79	-41	8,977	-0.46%
2022/11/17	49	35.69	2	35.46	35.14	47	8,973	0.52%
2022/11/16	21	36.61	28	36.76	36.41	-7	9,017	-0.08%
2022/11/15	42	35.53	40	36.48	36.69	2	9,054	0.02%
2022/11/14	55	36.47	53	37.09	35.86	2	8,904	0.02%
2022/11/11	1	34.92	2	35.14	35.07	-1	8,787	-0.01%
2022/11/10	2	33.42	3	33.42	33.24	-1	8,741	-0.01%
2022/11/09	7	34.30	5	34.02	33.89	2	8,711	0.02%
2022/11/08	42	34.96	0	0.00	34.67	42	8,608	0.49%
2022/11/07	1	35.00	0	0.00	35.63	1	8,586	0.01%
2022/11/04	2	34.00	56	33.66	35.42	-54	8,493	-0.64%
2022/11/03	56	32.91	0	0.00	32.77	56	8,377	0.67%
2022/11/02	3	33.05	51	33.20	33.87	-48	8,320	-0.58%
2022/11/01	14	30.76	21	31.69	31.81	-7	8,224	-0.09%
2022/10/31	17	30.97	0	0.00	30.82	17	8,129	0.21%
2022/10/28	2	31.67	0	0.00	31.51	2	7,904	0.03%
2022/10/27	47	33.31	4	33.62	32.77	43	8,079	0.53%
2022/10/26	5	34.15	4	34.39	34.16	1	8,243	0.01%
2022/10/25	16	34.02	15	34.48	34.25	1	8,313	0.01%
2022/10/24	9	35.54	10	34.87	34.46	-1	8,379	-0.01%
2022/10/21	1	37.45	3	37.12	37.16	-2	8,043	-0.02%
2022/10/20	9	37.61	3	37.95	37.73	6	8,078	0.07%
2022/10/19	2	38.96	1	37.94	37.95	1	8,017	0.01%
2022/10/18	3	39.61	6	39.87	39.21	-3	7,963	-0.04%
2022/10/17	2	39.41	0	0.00	39.21	2	7,980	0.03%
2022/10/14	18	39.21	29	39.43	39.96	-11	7,984	-0.14%
2022/10/13	1	37.79	6	37.74	37.93	-5	7,908	-0.06%
2022/10/12	21	37.46	24	37.01	37.23	-3	7,974	-0.04%
2022/10/11	4	38.61	0	0.00	38.31	4	8,042	0.05%
2022/10/07	162	42.13	2	42.11	41.86	160	7,931	2.02%	大買/鉅額交易
2022/10/06	1	42.77	6	42.96	43.00	-5	8,020	-0.06%
2022/10/05	1	41.61	252	42.38	42.80	-251	8,085	-3.10%	大賣/鉅額交易
2022/10/04	3	40.24	2	40.00	40.33	1	8,038	0.01%
2022/10/03	4	39.26	5	39.26	38.83	-1	8,184	-0.01%
2022/09/30	51	40.42	26	41.03	40.36	25	8,153	0.31%
2022/09/29	66	40.73	1	41.16	40.60	65	8,191	0.79%
2022/09/28	3	40.88	4	40.79	40.69	-1	8,274	-0.01%
2022/09/27	2	40.13	3	40.52	40.86	-1	8,349	-0.01%
2022/09/26	2	40.65	0	0.00	40.81	2	8,346	0.02%
2022/09/23	10	40.01	4	40.06	40.40	6	8,377	0.07%
2022/09/22	2	39.59	1	39.93	39.75	1	8,519	0.01%
2022/09/21	1	40.50	2	40.51	40.75	-1	8,590	-0.01%
2022/09/16	1	41.50	4	41.96	41.31	-3	8,819	-0.03%
2022/09/15	2	42.59	2	42.98	42.50	0	8,797	0.00%
2022/09/14	9	42.62	4	42.69	42.31	5	8,852	0.06%
2022/09/13	85	43.70	93	43.50	43.69	-8	8,880	-0.09%
2022/09/12	0	0.00	1	42.38	41.86	-1	8,929	-0.01%
2022/09/08	1	41.66	3	41.74	41.58	-2	9,024	-0.02%
2022/09/07	12	41.08	2	41.34	41.25	10	9,176	0.11%
2022/09/06	1	41.30	0	0.00	41.27	1	9,563	0.01%
2022/09/05	4	40.89	1	40.80	40.80	3	9,657	0.03%
2022/09/02	3	41.48	0	0.00	41.43	3	9,644	0.03%
2022/09/01	7	42.54	1	42.75	42.54	6	9,700	0.06%
2022/08/31	3	43.26	7	42.94	43.48	-4	9,844	-0.04%
2022/08/30	2	41.62	3	42.01	41.79	-1	9,913	-0.01%
2022/08/29	3	42.47	3	42.73	42.32	0	10,018	0.00%
2022/08/26	5	43.26	13	43.47	43.13	-8	10,037	-0.08%
2022/08/25	1	42.36	0	0.00	42.36	1	10,039	0.01%
2022/08/24	14	43.00	12	43.31	42.67	2	9,988	0.02%
2022/08/23	12	43.00	1	42.96	42.91	11	10,090	0.11%
2022/08/22	5	42.45	8	43.31	43.65	-3	9,992	-0.03%
2022/08/19	0	0.00	35	43.37	43.17	-35	9,941	-0.35%
2022/08/18	58	43.18	1	43.61	42.95	57	10,076	0.57%
2022/08/17	1	43.26	2	43.17	43.81	-1	9,954	-0.01%
2022/08/16	42	43.65	14	43.82	43.29	28	9,934	0.28%
2022/08/15	17	43.40	20	44.12	43.46	-3	10,058	-0.03%
2022/08/12	1	43.37	0	0.00	43.38	1	10,148	0.01%
2022/08/11	2	42.70	0	0.00	42.93	2	10,122	0.02%
2022/08/10	1	41.82	2	41.63	41.33	-1	10,204	-0.01%
2022/08/08	2	42.80	0	0.00	42.55	2	10,240	0.02%
2022/08/05	1	42.31	9	42.47	42.04	-8	10,317	-0.08%
2022/08/04	8	41.70	0	0.00	41.90	8	10,439	0.08%
2022/08/02	4	42.09	5	42.20	42.37	-1	10,517	-0.01%
2022/08/01	10	43.23	7	43.70	44.00	3	10,303	0.03%
2022/07/29	14	43.99	5	43.90	43.83	9	10,447	0.09%
2022/07/28	17	45.59	30	45.98	45.29	-13	10,309	-0.13%
2022/07/27	32	45.38	3	45.05	45.01	29	10,256	0.28%
2022/07/26	0	0.00	5	45.65	45.97	-5	10,223	-0.05%
2022/07/25	9	45.10	4	45.35	45.16	5	10,445	0.05%
2022/07/22	2	45.42	2	45.63	45.45	0	10,705	0.00%
2022/07/20	8	46.28	8	46.32	46.08	0	11,121	0.00%
2022/07/19	7	45.53	2	45.33	45.45	5	11,309	0.04%
2022/07/18	8	46.13	2	46.43	46.76	6	11,365	0.05%
2022/07/15	0	0.00	2	47.85	46.98	-2	11,340	-0.02%
2022/07/13	2	46.85	0	0.00	47.25	2	11,536	0.02%
2022/07/12	0	0.00	1	47.75	47.28	-1	11,620	-0.01%
2022/07/11	5	47.91	12	47.72	47.31	-7	11,625	-0.06%
2022/07/08	1	49.95	6	50.10	49.54	-5	11,554	-0.04%
2022/07/07	1	48.70	1	49.77	49.55	0	11,599	0.00%
2022/07/06	6	50.12	50	49.76	49.19	-44	11,626	-0.38%
2022/07/05	6	50.69	2	50.80	50.45	4	11,682	0.03%
2022/07/04	2	50.00	4	50.70	50.80	-2	11,661	-0.02%
2022/07/01	3	50.27	1	50.50	50.25	2	11,710	0.02%
2022/06/30	21	51.00	4	49.80	51.55	17	11,689	0.15%
2022/06/29	1	49.35	1	49.70	49.35	0	11,736	0.00%
2022/06/28	0	0.00	21	49.52	49.54	-21	11,748	-0.18%
2022/06/27	2	49.34	1	49.44	49.06	1	11,788	0.01%
2022/06/24	19	47.58	3	47.52	47.82	16	11,694	0.14%
2022/06/21	2	46.63	0	0.00	46.56	2	11,841	0.02%
2022/06/20	3	46.39	168	46.27	46.58	-165	11,864	-1.39%	大賣/鉅額交易
2022/06/17	2	45.07	0	0.00	45.91	2	11,730	0.02%
2022/06/16	174	45.14	5	45.45	45.01	169	11,706	1.44%	大買/鉅額交易
2022/06/15	0	0.00	160	43.63	46.21	-160	11,691	-1.37%	大賣/鉅額交易
2022/06/14	72	42.22	40	41.99	42.29	32	11,647	0.27%
2022/06/13	90	43.04	0	0.00	42.70	90	11,914	0.76%
2022/06/10	10	43.41	2	43.00	43.97	8	12,111	0.07%
2022/06/08	2	42.96	7	43.56	42.81	-5	12,067	-0.04%
2022/06/07	2	42.61	7	43.09	42.70	-5	11,936	-0.04%
2022/06/06	3	40.98	1	41.24	41.55	2	11,854	0.02%
2022/06/01	25	41.07	0	0.00	40.70	25	11,832	0.21%
2022/05/31	1	41.04	0	0.00	41.04	1	11,845	0.01%
2022/05/30	1	39.60	1.4	40.14	39.70	-0.4	11,717	0.00%
2022/05/27	2	39.78	0	0.00	39.25	2	11,633	0.02%
2022/05/26	2	38.54	11	39.24	38.73	-9	11,550	-0.08%
2022/05/25	45	38.65	38.6	38.92	38.62	6.4	11,391	0.06%
2022/05/24	9	39.28	7	39.50	39.15	2	11,355	0.02%
2022/05/23	3	40.53	2	40.06	40.06	1	11,264	0.01%
2022/05/20	0	0.00	2	39.83	40.94	-2	11,179	-0.02%
2022/05/19	1	38.39	0	0.00	38.77	1	11,043	0.01%
2022/05/18	3	38.87	3	39.22	39.20	0	11,019	0.00%
2022/05/17	6	39.33	0	0.00	39.76	6	10,859	0.06%
2022/05/16	2	39.25	6	39.29	38.78	-4	10,792	-0.04%
2022/05/13	2	39.42	0	0.00	39.15	2	10,684	0.02%
2022/05/12	1	38.72	1	38.66	38.66	0	10,600	0.00%
2022/05/11	1	39.67	23	38.35	39.67	-22	10,514	-0.21%
2022/05/10	3	37.38	5	36.92	37.90	-2	10,363	-0.02%
2022/05/09	14	37.17	0	0.00	36.83	14	10,201	0.14%
2022/05/06	8	38.44	6	38.33	38.27	2	10,254	0.02%
2022/05/04	5	40.23	0	0.00	40.02	5	10,010	0.05%
2022/05/03	1	40.25	0	0.00	40.65	1	10,049	0.01%
2022/04/29	4	40.20	5	39.93	40.65	-1	10,019	-0.01%
2022/04/28	1	38.80	1	39.60	39.24	0	9,814	0.00%
2022/04/27	1	38.00	0	0.00	38.75	1	9,646	0.01%
2022/04/26	8	37.34	7	38.55	38.30	1	9,489	0.01%
2022/04/25	1	38.80	4	39.30	39.22	-3	9,238	-0.03%
2022/04/22	15	39.68	2	40.07	40.69	13	9,042	0.14%
2022/04/21	8	40.77	40	40.63	40.80	-32	8,983	-0.36%
2022/04/20	0	0.00	2	41.28	41.58	-2	8,887	-0.02%
2022/04/18	3	42.70	0	0.00	42.31	3	8,558	0.04%
2022/04/15	1	43.25	0	0.00	43.80	1	8,451	0.01%
2022/04/14	0	0.00	41	43.51	43.75	-41	8,393	-0.49%
2022/04/13	4	42.98	5	42.81	42.96	-1	8,408	-0.01%
2022/04/12	72	42.43	1	42.20	42.43	71	8,337	0.85%
2022/04/11	0	0.00	14	41.12	41.03	-14	8,388	-0.17%
2022/04/08	3	42.89	0	0.00	43.20	3	8,247	0.04%
2022/04/07	0	0.00	4	42.58	42.40	-4	8,197	-0.05%
2022/04/06	2	42.23	4	43.01	43.11	-2	8,190	-0.02%
2022/04/01	19	43.11	25	43.21	43.35	-6	8,102	-0.07%
2022/03/31	0	0.00	3	41.68	41.65	-3	7,887	-0.04%
2022/03/30	7	40.93	7	41.48	41.61	0	7,831	0.00%
2022/03/29	2	40.41	0	0.00	40.06	2	7,733	0.03%
2022/03/28	2	39.55	6	40.05	40.01	-4	7,719	-0.05%
2022/03/25	1	41.02	116	41.06	40.75	-115	7,635	-1.51%	大賣/鉅額交易
2022/03/24	52	41.60	3	41.55	41.82	49	7,577	0.65%
2022/03/23	3	41.89	0	0.00	42.25	3	7,557	0.04%
2022/03/22	55	41.63	5	41.66	41.74	50	7,478	0.67%
2022/03/21	6	41.56	16	41.69	41.21	-10	7,496	-0.13%
2022/03/18	10	40.40	3	40.24	40.88	7	7,461	0.09%
2022/03/17	17	40.99	8	41.83	41.51	9	7,428	0.12%
2022/03/16	9	36.05	11	37.54	38.20	-2	7,139	-0.03%
2022/03/15	11	37.09	25	37.63	37.10	-14	6,967	-0.20%
2022/03/14	13	40.92	0	0.00	40.35	13	6,714	0.19%
2022/03/11	37	40.84	41	40.32	40.24	-4	6,622	-0.06%
2022/03/10	10	42.72	25	42.72	42.61	-15	6,496	-0.23%
2022/03/09	31	41.01	9	41.98	40.56	22	6,428	0.34%
2022/03/08	4	43.06	7	42.56	42.43	-3	6,290	-0.05%
2022/03/07	7	44.22	8	44.27	43.63	-1	6,191	-0.02%
2022/03/04	8	47.04	43	46.22	46.22	-35	6,104	-0.57%
2022/03/03	14	48.18	0	0.00	47.90	14	6,038	0.23%
2022/03/01	0	0.00	3	48.72	48.90	-3	6,031	-0.05%
2022/02/25	8	47.93	1	48.84	48.08	7	6,017	0.12%
2022/02/24	29	48.05	3	47.55	47.48	26	5,971	0.44%
2022/02/23	1	48.86	4	49.06	49.08	-3	5,934	-0.05%
2022/02/22	8	48.60	60	48.80	48.65	-52	5,935	-0.88%
2022/02/21	40	50.95	0	0.00	50.40	40	5,905	0.68%
2022/02/18	22	50.76	0	0.00	51.00	22	5,861	0.38%
2022/02/17	0	0.00	13	51.17	50.80	-13	5,879	-0.22%
2022/02/16	10	50.60	3	50.62	50.60	7	5,850	0.12%
2022/02/15	20	49.47	20	50.10	49.67	0	5,837	0.00%
2022/02/14	8	49.92	1	50.60	49.84	7	5,904	0.12%
2022/02/11	1	51.30	23	51.65	51.10	-22	5,993	-0.37%
2022/02/10	12	50.54	0	0.00	50.25	12	5,951	0.20%
2022/02/09	1	49.93	13	50.87	51.00	-12	5,948	-0.20%
2022/02/08	27	48.91	8	48.81	48.83	19	5,897	0.32%
2022/02/07	26	50.24	2	50.63	50.20	24	5,796	0.41%
2022/01/26	4	50.45	0	0.00	50.50	4	5,760	0.07%
2022/01/25	22	52.22	50	51.60	51.40	-28	5,837	-0.48%
2022/01/24	3	52.53	3	52.88	53.00	0	5,849	0.00%
2022/01/21	2	53.50	0	0.00	52.95	2	5,860	0.03%
2022/01/20	16	53.05	22	53.29	53.55	-6	5,811	-0.10%
2022/01/19	7	52.02	13	51.65	51.45	-6	5,768	-0.10%
2022/01/18	11	51.36	1	51.40	51.65	10	5,778	0.17%
2022/01/17	11	50.85	1	51.00	50.75	10	5,749	0.17%
2022/01/14	24	51.27	10	51.00	51.00	14	5,782	0.24%
2022/01/13	2	52.98	1	53.85	52.40	1	5,709	0.02%
2022/01/12	0	0.00	1	52.90	53.05	-1	5,706	-0.02%
2022/01/11	1	52.40	200	52.83	52.40	-199	5,725	-3.48%	大賣/鉅額交易
2022/01/10	2	52.25	1	52.90	53.05	1	5,821	0.02%
2022/01/07	1	53.00	1	53.00	53.10	0	5,827	0.00%
2022/01/06	16	52.62	0	0.00	52.65	16	5,830	0.27%
2022/01/04	12	53.51	6	54.19	54.10	6	5,830	0.10%
2022/01/03	6	54.14	17	55.18	54.45	-11	5,869	-0.19%
2021/12/30	1	54.55	0	0.00	54.95	1	5,892	0.02%
2021/12/29	87	55.21	0	0.00	54.40	87	5,864	1.48%
2021/12/28	30	56.38	0	0.00	56.40	30	5,762	0.52%
2021/12/27	1	56.20	0	0.00	55.90	1	5,752	0.02%
2021/12/24	100	56.47	103	56.15	56.40	-3	5,779	-0.05%	大賣/
2021/12/23	103	55.77	0	0.00	55.65	103	5,737	1.80%	大買/鉅額交易
2021/12/22	0	0.00	3	55.95	55.60	-3	5,785	-0.05%
2021/12/21	1	55.60	1	55.45	56.05	0	5,805	0.00%
2021/12/20	0	0.00	5	56.25	56.35	-5	5,825	-0.09%
2021/12/16	1	58.10	0	0.00	58.05	1	5,827	0.02%
2021/12/15	2	58.95	0	0.00	58.35	2	5,869	0.03%
2021/12/14	2	59.98	0	0.00	59.85	2	5,866	0.03%
2021/12/13	1	61.05	0	0.00	60.70	1	5,863	0.02%
2021/12/10	1	59.60	0	0.00	59.80	1	5,842	0.02%
2021/12/09	1	60.30	28	59.05	60.70	-27	5,848	-0.46%
2021/12/08	0	0.00	9	57.11	57.20	-9	5,715	-0.16%
2021/12/07	3	56.17	21	55.88	56.15	-18	5,746	-0.31%
2021/12/06	0	0.00	69	55.56	55.65	-69	5,754	-1.20%
2021/12/03	20	53.25	30	54.02	53.90	-10	5,797	-0.17%
2021/12/02	31	53.22	32	53.34	53.40	-1	5,856	-0.02%
2021/12/01	20	52.90	20	53.20	52.75	0	5,959	0.00%
2021/11/30	21	52.84	0	0.00	52.75	21	6,068	0.35%
2021/11/29	10	52.85	20	53.45	52.90	-10	6,152	-0.16%
2021/11/26	42	53.78	1	53.55	53.50	41	6,389	0.64%
2021/11/25	20	54.90	0	0.00	54.60	20	6,531	0.31%
2021/11/23	1	55.20	40	55.10	55.05	-39	6,756	-0.58%
2021/11/22	0	0.00	23	55.10	54.90	-23	6,843	-0.34%
2021/11/19	30	53.38	20	53.60	53.75	10	6,866	0.15%
2021/11/18	32	53.60	30	53.90	53.75	2	6,955	0.03%
2021/11/17	10	54.55	0	0.00	54.65	10	6,988	0.14%
2021/11/12	1	54.65	1	55.70	54.55	0	7,347	0.00%
2021/11/11	0	0.00	18	54.16	54.60	-18	7,388	-0.24%
2021/11/10	41	52.23	2	51.85	52.20	39	7,358	0.53%
2021/11/09	11	53.89	0	0.00	53.90	11	7,288	0.15%
2021/11/05	1	54.60	5	55.59	55.25	-4	7,441	-0.05%
2021/11/02	35	54.78	0	0.00	53.50	35	7,667	0.46%
2021/11/01	14	55.21	0	0.00	56.25	14	7,611	0.18%
2021/10/28	1	56.00	0	0.00	56.45	1	7,641	0.01%
2021/10/27	14	56.93	0	0.00	56.55	14	7,827	0.18%
2021/10/26	1	59.75	0	0.00	58.60	1	7,932	0.01%
2021/10/25	3	58.75	0	0.00	58.50	3	7,963	0.04%
2021/10/22	1	59.25	24	59.23	59.55	-23	8,144	-0.28%
2021/10/20	1	56.50	1	57.85	56.40	0	8,402	0.00%
2021/10/18	5	56.07	1	55.40	55.20	4	8,406	0.05%
2021/10/15	3	57.70	0	0.00	58.00	3	8,394	0.04%
2021/10/14	3	58.73	0	0.00	57.70	3	8,376	0.04%
2021/10/13	0	0.00	4	58.20	58.70	-4	8,414	-0.05%
2021/10/12	5	57.40	21	57.58	57.30	-16	8,361	-0.19%
2021/10/08	0	0.00	40	56.31	56.50	-40	8,340	-0.48%
2021/10/07	0	0.00	2	53.15	53.40	-2	8,204	-0.02%
2021/10/06	5	50.34	4	50.53	51.00	1	8,177	0.01%
2021/10/01	0	0.00	1	52.70	51.50	-1	8,398	-0.01%
2021/09/30	0	0.00	1	53.75	53.95	-1	8,414	-0.01%
2021/09/29	1	53.70	0	0.00	53.90	1	8,400	0.01%
2021/09/28	0	0.00	4	54.03	54.05	-4	8,393	-0.05%
2021/09/27	1	52.10	7	53.51	53.40	-6	8,534	-0.07%
2021/09/24	0	0.00	2	51.70	51.55	-2	8,473	-0.02%
2021/09/23	0	0.00	2	51.00	50.35	-2	8,416	-0.02%
2021/09/22	6	49.86	1	50.40	50.50	5	8,426	0.06%
2021/09/17	1	50.70	1	51.85	52.00	0	8,372	0.00%
2021/09/15	8	52.21	0	0.00	51.40	8	8,362	0.10%
2021/09/13	5	55.00	2	54.55	54.25	3	8,297	0.04%
2021/09/10	1	54.70	13	54.24	54.75	-12	8,269	-0.15%
2021/09/08	1	53.20	0	0.00	53.20	1	8,275	0.01%
2021/09/07	1	53.65	0	0.00	53.90	1	8,238	0.01%
2021/09/06	0	0.00	6	53.08	53.35	-6	8,312	-0.07%
2021/09/03	2	51.00	5	52.07	51.40	-3	8,381	-0.04%
2021/09/02	12	51.45	0	0.00	51.35	12	8,341	0.14%
2021/09/01	3	49.97	10	51.05	51.45	-7	8,264	-0.08%
2021/08/31	4	48.08	4	48.55	48.37	0	8,152	0.00%
2021/08/30	12	49.55	1	49.70	49.74	11	8,125	0.14%
2021/08/27	1	50.25	0	0.00	51.00	1	8,086	0.01%
2021/08/26	13	50.74	4	50.74	50.60	9	8,057	0.11%
2021/08/25	9	52.59	8	53.06	52.50	1	8,023	0.01%
2021/08/23	5	50.53	0	0.00	50.95	5	8,072	0.06%
2021/08/20	10	50.26	2	49.29	49.22	8	8,056	0.10%
2021/08/19	2	52.65	3	53.40	52.65	-1	7,956	-0.01%
2021/08/18	5	53.67	2	53.40	54.65	3	8,037	0.04%
2021/08/17	3	55.35	4	55.34	53.85	-1	8,185	-0.01%
2021/08/16	1	55.80	3	56.17	55.65	-2	8,194	-0.02%
2021/08/13	2	55.23	0	0.00	55.05	2	8,228	0.02%
2021/08/12	2	55.98	1	55.90	55.60	1	8,179	0.01%
2021/08/11	1	56.50	5	57.11	56.55	-4	8,203	-0.05%
2021/08/10	3	54.12	2	54.60	55.05	1	8,147	0.01%
2021/08/09	3	54.47	11	53.40	55.40	-8	8,236	-0.10%
2021/08/06	7	52.89	2	53.00	52.95	5	8,186	0.06%
2021/08/05	3	53.48	1	53.25	53.85	2	8,147	0.02%
2021/08/03	5	53.25	3	53.95	54.40	2	8,170	0.02%
2021/08/02	3	52.08	2	51.85	53.95	1	8,310	0.01%
2021/07/30	28	50.92	2	51.35	50.30	26	8,130	0.32%
2021/07/29	2	53.30	6	54.61	53.40	-4	8,050	-0.05%
2021/07/28	31	50.85	29	51.93	52.05	2	7,991	0.03%
2021/07/27	2	54.80	0	0.00	54.25	2	7,753	0.03%
2021/07/26	49	59.06	17	57.21	54.95	32	7,673	0.42%
2021/07/23	12	61.82	0	0.00	61.70	12	7,496	0.16%
2021/07/22	1	63.30	0	0.00	63.35	1	7,471	0.01%
2021/07/21	1	63.00	1	64.35	62.85	0	7,540	0.00%
2021/07/20	0	0.00	9	63.09	62.75	-9	7,598	-0.12%
2021/07/19	15	62.05	1	62.50	62.80	14	7,673	0.18%
2021/07/16	7	63.45	3	64.03	63.60	4	7,644	0.05%
2021/07/15	5	63.72	7	63.64	64.30	-2	7,701	-0.03%
2021/07/14	8	62.49	0	0.00	62.65	8	7,721	0.10%
2021/07/13	3	64.35	4	64.99	64.00	-1	7,824	-0.01%
2021/07/12	0	0.00	17	64.55	63.80	-17	7,831	-0.22%
2021/07/09	13	62.62	3	62.15	62.45	10	7,924	0.13%
2021/07/08	16	64.17	15	66.00	63.90	1	7,830	0.01%
2021/07/07	3	65.15	5	65.51	65.20	-2	7,807	-0.03%
2021/07/06	7	63.70	3	64.18	64.30	4	8,040	0.05%
2021/07/05	7	64.20	3	63.75	63.95	4	8,123	0.05%
2021/07/02	22	65.44	4	65.01	64.80	18	8,106	0.22%
2021/07/01	5	67.54	1	66.95	67.80	4	8,141	0.05%
2021/06/30	2	68.15	3	68.20	68.20	-1	8,177	-0.01%
2021/06/29	5	67.94	2	68.25	67.95	3	8,261	0.04%
2021/06/28	1	69.35	10	69.73	69.15	-9	8,325	-0.11%
2021/06/25	6	69.69	10	69.24	69.65	-4	8,379	-0.05%
2021/06/24	2	66.63	2	67.03	67.30	0	8,354	0.00%
2021/06/23	6	67.52	1	67.95	67.05	5	8,465	0.06%
2021/06/22	0	0.00	4	66.40	66.45	-4	8,537	-0.05%
2021/06/21	5	65.04	1	64.85	64.85	4	8,642	0.05%
2021/06/18	21	66.00	2	66.15	65.75	19	8,676	0.22%
2021/06/17	4	66.40	3	67.53	67.00	1	8,667	0.01%
2021/06/16	0	0.00	2	67.70	67.25	-2	8,774	-0.02%
2021/06/15	8	68.47	0	0.00	68.85	8	8,811	0.09%
2021/06/11	3	70.70	0	0.00	70.95	3	8,798	0.03%
2021/06/10	1	72.70	12	73.33	73.30	-11	8,674	-0.13%
2021/06/09	1	71.35	2	71.90	71.25	-1	8,787	-0.01%
2021/06/08	2	70.80	4	71.33	70.10	-2	8,860	-0.02%
2021/06/07	8	71.90	0	0.00	71.95	8	8,821	0.09%
2021/06/04	2	74.00	3	71.52	74.60	-1	8,864	-0.01%
2021/06/02	12	73.50	10	72.25	72.10	2	9,157	0.02%
2021/06/01	0	0.00	2	72.80	72.60	-2	9,317	-0.02%
2021/05/31	1	72.15	0	0.00	72.15	1	9,344	0.01%
2021/05/28	1	74.90	0	0.00	74.90	1	9,291	0.01%
2021/05/27	5	75.22	1	73.30	74.20	4	9,380	0.04%
2021/05/26	0	0.00	16	74.52	73.85	-16	9,422	-0.17%
2021/05/25	0	0.00	10	71.59	73.20	-10	9,389	-0.11%
2021/05/24	11	67.60	3	67.10	67.95	8	9,377	0.09%
2021/05/21	16	68.58	32	69.01	68.05	-16	9,438	-0.17%
2021/05/20	2	68.13	27	69.03	68.70	-25	9,548	-0.26%
2021/05/19	9	68.44	32	68.49	68.25	-23	9,629	-0.24%
2021/05/18	3	69.25	0	0.00	69.10	3	9,725	0.03%
2021/05/17	0	0.00	31	69.63	69.45	-31	9,781	-0.32%
2021/05/14	2	66.25	1	63.80	66.50	1	9,834	0.01%
2021/05/13	41	64.47	40	63.40	63.10	1	9,870	0.01%
2021/05/12	2	65.48	18	64.11	64.75	-16	9,874	-0.16%
2021/05/11	0	0.00	8	64.35	64.30	-8	9,856	-0.08%
2021/05/10	61	63.51	40	62.25	62.15	21	9,755	0.22%
2021/05/07	7	65.30	10	65.98	65.25	-3	9,654	-0.03%
2021/05/06	37	65.27	1	66.35	65.35	36	9,749	0.37%
2021/05/03	3	65.45	1	65.35	65.00	2	9,944	0.02%
2021/04/29	2	67.83	40	68.05	67.35	-38	9,987	-0.38%
2021/04/28	0	0.00	45	66.18	65.65	-45	10,011	-0.45%
2021/04/27	85	65.58	0	0.00	65.70	85	10,086	0.84%
2021/04/26	0	0.00	75	68.36	67.40	-75	10,053	-0.75%
2021/04/23	0	0.00	55	67.30	67.35	-55	9,947	-0.55%
2021/04/22	102	66.01	11	66.92	66.00	91	9,918	0.92%	大買/
2021/04/21	56	65.46	51	66.53	66.70	5	9,983	0.05%
2021/04/20	46	65.76	40	66.55	66.95	6	10,032	0.06%
2021/04/19	62	63.56	66	65.08	65.80	-4	10,062	-0.04%
2021/04/15	5	63.14	1	62.85	62.20	4	10,138	0.04%
2021/04/14	5	64.35	14	64.78	64.55	-9	10,109	-0.09%
2021/04/13	4	64.73	0	0.00	64.00	4	10,210	0.04%
2021/04/12	12	64.66	1	64.60	64.50	11	10,266	0.11%
2021/04/09	4	66.13	2	66.50	65.85	2	10,143	0.02%
2021/04/08	3	66.97	2	67.80	68.10	1	10,314	0.01%
2021/04/07	9	67.38	0	0.00	66.90	9	10,337	0.09%
2021/04/06	1	70.70	0	0.00	69.25	1	10,162	0.01%
2021/04/01	1	68.80	4	68.03	68.20	-3	10,170	-0.03%
2021/03/31	4	67.04	3	67.27	67.00	1	10,139	0.01%
2021/03/30	2	68.98	23	68.77	68.70	-21	10,043	-0.21%
2021/03/29	8	68.11	1	66.90	67.80	7	10,008	0.07%
2021/03/26	1	67.25	2	64.95	67.20	-1	9,968	-0.01%
2021/03/25	5	64.64	2	65.15	64.95	3	9,915	0.03%
2021/03/23	20	67.35	5	67.45	65.85	15	9,728	0.15%
2021/03/22	2	67.68	0	0.00	66.85	2	9,652	0.02%
2021/03/19	39	68.38	3	67.40	65.90	36	9,577	0.38%
2021/03/18	30	70.40	1	70.25	70.60	29	9,418	0.31%
2021/03/17	0	0.00	14	70.37	69.15	-14	9,417	-0.15%
2021/03/16	4	69.20	3	69.37	69.10	1	9,339	0.01%
2021/03/15	12	69.53	0	0.00	67.55	12	9,301	0.13%
2021/03/12	4	69.59	4	70.65	70.20	0	9,138	0.00%
2021/03/11	2	68.38	0	0.00	69.95	2	9,143	0.02%
2021/03/10	1	67.75	1	67.00	66.65	0	9,189	0.00%
2021/03/09	5	66.72	3	66.18	67.55	2	9,092	0.02%
2021/03/08	18	71.14	0	0.00	68.40	18	9,012	0.20%
2021/03/05	16	71.47	0	0.00	71.15	16	8,871	0.18%
2021/03/04	3	73.28	0	0.00	73.10	3	8,885	0.03%
2021/03/03	2	76.65	3	76.30	76.70	-1	8,855	-0.01%
2021/03/02	5	75.29	0	0.00	72.70	5	8,846	0.06%
2021/02/25	5	79.55	0	0.00	79.70	5	8,691	0.06%
2021/02/24	2	83.05	1	81.35	78.60	1	8,751	0.01%
2021/02/23	1	83.35	0	0.00	83.95	1	8,552	0.01%
2021/02/22	6	85.83	0	0.00	84.90	6	8,497	0.07%
2021/02/18	0	0.00	1	88.90	90.50	-1	8,315	-0.01%
2021/02/05	1	81.80	185	82.34	82.90	-184	8,299	-2.22%	大賣/鉅額交易
2021/02/04	4	79.10	3	80.18	79.10	1	8,154	0.01%
2021/02/03	2	78.65	2	78.10	79.05	0	8,082	0.00%
2021/02/02	14	77.79	0	0.00	77.85	14	8,140	0.17%
2021/02/01	2	75.30	40	74.89	76.40	-38	8,318	-0.46%
2021/01/29	0	0.00	5	76.58	75.20	-5	8,411	-0.06%
2021/01/28	4	75.95	4	76.58	75.90	0	8,502	0.00%
2021/01/26	1	79.85	0	0.00	79.45	1	8,582	0.01%
2021/01/22	5	78.90	0	0.00	78.90	5	8,465	0.06%
2021/01/20	53	78.00	3	77.93	76.85	50	8,457	0.59%
2021/01/19	105	78.82	3	78.93	78.95	102	8,455	1.21%	大買/鉅額交易
2021/01/18	16	78.76	10	79.35	79.35	6	8,665	0.07%
2021/01/15	15	78.07	0	0.00	77.15	15	8,768	0.17%
2021/01/14	0	0.00	53	78.07	78.05	-53	8,799	-0.60%
2021/01/13	0	0.00	3	81.75	81.05	-3	8,718	-0.03%
2021/01/12	27	78.96	0	0.00	79.60	27	8,635	0.31%
2021/01/11	6	78.45	3	77.78	79.35	3	8,739	0.03%
2021/01/08	3	78.65	7	79.29	78.80	-4	8,821	-0.05%
2021/01/07	9	77.49	0	0.00	78.40	9	8,804	0.10%
2021/01/06	21	75.86	0	0.00	75.75	21	8,742	0.24%
2021/01/05	1	72.30	0	0.00	73.75	1	8,676	0.01%
2020/12/31	0	0.00	2	70.90	71.10	-2	8,718	-0.02%
2020/12/30	0	0.00	2	68.35	68.70	-2	8,467	-0.02%
2020/12/28	0	0.00	100	68.15	67.80	-100	8,343	-1.20%
2020/12/25	100	65.75	0	0.00	66.45	100	8,301	1.20%
2020/12/23	1	66.20	0	0.00	66.35	1	8,328	0.01%
2020/12/18	0	0.00	8	65.86	65.40	-8	8,486	-0.09%
2020/12/16	6	65.05	0	0.00	65.05	6	8,686	0.07%
2020/12/10	5	64.65	1	64.10	64.60	4	8,973	0.04%
2020/12/09	1	65.35	2	65.53	65.35	-1	8,998	-0.01%
2020/12/08	7	66.24	10	66.02	66.15	-3	9,027	-0.03%
2020/12/04	6	67.23	0	0.00	67.30	6	9,113	0.07%
2020/12/02	1	67.90	40	68.00	67.90	-39	9,266	-0.42%
2020/12/01	42	67.55	1	66.50	67.10	41	9,364	0.44%
2020/11/30	0	0.00	31	68.11	66.85	-31	9,355	-0.33%
2020/11/27	0	0.00	4	64.64	64.95	-4	9,259	-0.04%
2020/11/24	4	64.49	0	0.00	64.45	4	9,613	0.04%
2020/11/23	12	64.99	2	65.08	65.65	10	9,714	0.10%
2020/11/19	1	62.35	0	0.00	63.15	1	9,744	0.01%
2020/11/17	8	62.23	0	0.00	61.80	8	9,863	0.08%
2020/11/16	2	61.33	3	61.30	61.50	-1	10,081	-0.01%
2020/11/13	6	59.93	2	60.35	59.95	4	10,156	0.04%
2020/11/11	2	63.75	0	0.00	63.70	2	10,424	0.02%
2020/11/10	5	64.10	0	0.00	63.95	5	10,465	0.05%
2020/11/09	2	63.15	0	0.00	64.10	2	10,458	0.02%
2020/11/05	0	0.00	1	62.60	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	1	61.00	60.30	-1	10,580	-0.01%
2020/11/02	0	0.00	3	57.50	57.60	-3	10,669	-0.03%
2020/10/28	2	58.30	0	0.00	58.35	2	10,978	0.02%
2020/10/27	1	57.70	0	0.00	57.70	1	11,135	0.01%
2020/10/26	0	0.00	2	59.55	58.05	-2	11,096	-0.02%
2020/10/23	2	60.55	1	60.85	60.85	1	11,042	0.01%
2020/10/22	0	0.00	5	58.59	59.65	-5	11,014	-0.05%
2020/10/20	1	59.10	0	0.00	59.20	1	11,344	0.01%
2020/10/19	2	61.00	0	0.00	59.40	2	11,684	0.02%
2020/10/16	2	60.20	0	0.00	59.70	2	11,736	0.02%
2020/10/14	0	0.00	102	59.00	58.75	-102	11,806	-0.86%	大賣/鉅額交易
2020/10/12	2	58.98	2	58.10	58.95	0	12,316	0.00%
2020/10/07	2	55.95	0	0.00	55.95	2	12,405	0.02%
2020/09/30	0	0.00	100	55.35	54.85	-100	13,166	-0.76%
2020/09/28	0	0.00	8	55.24	55.00	-8	13,940	-0.06%
2020/09/24	5	53.80	18	53.80	53.60	-13	14,844	-0.09%
2020/09/23	3	54.80	0	0.00	55.20	3	14,954	0.02%
2020/09/21	0	0.00	10	57.65	56.25	-10	15,086	-0.07%
2020/09/18	0	0.00	5	55.14	57.05	-5	15,063	-0.03%
2020/09/17	5	54.80	102	54.75	54.80	-97	15,043	-0.64%	大賣/
2020/09/16	3	56.35	0	0.00	56.30	3	15,213	0.02%
2020/09/15	1	56.80	0	0.00	57.00	1	15,211	0.01%
2020/09/14	1	56.00	0	0.00	55.95	1	15,163	0.01%
2020/09/07	10	57.22	0	0.00	56.80	10	15,107	0.07%
2020/09/04	5	56.80	0	0.00	56.30	5	15,084	0.03%
2020/09/02	10	57.98	7	58.41	58.65	3	14,989	0.02%
2020/09/01	0	0.00	15	58.15	58.70	-15	15,037	-0.10%
2020/08/31	2	60.25	0	0.00	59.90	2	14,991	0.01%
2020/08/28	0	0.00	18	57.84	58.00	-18	14,849	-0.12%
2020/08/27	3	55.50	1	56.55	56.05	2	14,886	0.01%
2020/08/26	0	0.00	3	57.50	56.75	-3	14,921	-0.02%
2020/08/25	0	0.00	23	57.34	57.05	-23	15,071	-0.15%
2020/08/24	4	56.93	13	56.56	56.80	-9	15,076	-0.06%
2020/08/21	3	56.25	0	0.00	56.10	3	15,208	0.02%
2020/08/20	6	55.75	24	55.39	54.90	-18	15,199	-0.12%
2020/08/19	3	57.90	0	0.00	57.65	3	15,037	0.02%
2020/08/18	3	58.75	23	58.24	58.55	-20	15,009	-0.13%
2020/08/17	24	58.65	1	59.00	59.25	23	15,191	0.15%
2020/08/12	108	54.99	1	54.75	53.85	107	14,886	0.72%	大買/鉅額交易
2020/08/11	4	56.66	1	55.95	56.95	3	14,705	0.02%
2020/08/10	0	0.00	1	54.40	55.45	-1	14,687	-0.01%
2020/08/07	3	54.05	0	0.00	53.20	3	14,680	0.02%
2020/08/05	3	55.30	2	56.30	55.45	1	14,590	0.01%
2020/08/04	102	56.45	0	0.00	56.35	102	14,670	0.70%	大買/鉅額交易
2020/08/03	0	0.00	8	54.90	55.25	-8	14,716	-0.05%
2020/07/31	2	56.25	2	54.15	54.35	0	14,687	0.00%
2020/07/30	2	55.40	4	54.80	54.70	-2	14,739	-0.01%
2020/07/29	5	54.28	104	54.06	54.55	-99	14,747	-0.67%	大賣/
2020/07/28	107	53.22	8	52.93	53.15	99	14,799	0.67%	大買/
2020/07/27	3	52.73	0	0.00	52.25	3	14,869	0.02%
2020/07/24	0	0.00	11	53.13	52.90	-11	14,805	-0.07%
2020/07/23	8	56.23	2	55.90	56.20	6	14,780	0.04%
2020/07/22	3	58.25	3	58.22	57.85	0	14,617	0.00%
2020/07/21	3	57.43	1	57.35	56.35	2	14,461	0.01%
2020/07/20	4	56.31	5	56.68	56.70	-1	14,454	-0.01%
2020/07/17	16	54.30	1	53.60	53.75	15	14,274	0.11%
2020/07/16	100	58.30	18	56.33	54.65	82	14,153	0.58%
2020/07/15	3	58.80	6	59.23	59.00	-3	13,982	-0.02%
2020/07/14	2	60.58	0	0.00	59.00	2	14,182	0.01%
2020/07/13	6	59.97	12	59.29	61.30	-6	14,095	-0.04%
2020/07/10	1	61.00	6	60.51	60.00	-5	13,997	-0.04%
2020/07/08	3	60.30	0	0.00	60.00	3	13,716	0.02%
2020/07/07	3	62.38	39	62.20	61.80	-36	13,587	-0.26%
2020/07/06	8	55.76	9	55.79	57.55	-1	13,229	-0.01%
2020/07/03	0	0.00	53	51.16	51.10	-53	12,766	-0.42%
2020/07/02	11	47.79	13	48.86	49.57	-2	12,657	-0.02%
2020/07/01	3	45.76	10	46.61	47.57	-7	12,560	-0.06%
2020/06/30	0	0.00	1	45.19	45.40	-1	12,463	-0.01%
2020/06/29	1	45.20	0	0.00	44.28	1	12,544	0.01%
2020/06/24	2	45.10	0	0.00	45.10	2	12,697	0.02%
2020/06/23	0	0.00	2	43.87	44.58	-2	13,004	-0.02%
2020/06/22	0	0.00	150	44.68	44.68	-150	13,003	-1.15%	大賣/鉅額交易
2020/06/19	0	0.00	1	44.50	44.58	-1	13,272	-0.01%
2020/06/18	2	43.64	0	0.00	43.65	2	13,493	0.01%
2020/06/16	51	43.20	0	0.00	43.25	51	13,894	0.37%
2020/06/11	0	0.00	1	44.33	43.51	-1	15,406	-0.01%
2020/06/10	100	44.72	1	44.72	44.71	99	15,612	0.63%
2020/06/09	2	45.21	1	45.33	45.30	1	16,191	0.01%
2020/06/08	0	0.00	7	45.04	44.45	-7	16,384	-0.04%
2020/06/05	0	0.00	2	43.71	43.87	-2	16,466	-0.01%
2020/06/04	6	44.58	214	44.00	44.08	-208	16,878	-1.23%	大賣/鉅額交易
2020/06/03	1	44.43	10	44.74	44.37	-9	17,343	-0.05%
2020/06/02	8	43.80	20	43.47	43.95	-12	17,291	-0.07%
2020/06/01	2	42.13	34	42.79	43.36	-32	17,598	-0.18%
2020/05/29	2	41.25	0	0.00	41.19	2	17,447	0.01%
2020/05/28	3	41.94	6	40.77	41.13	-3	17,545	-0.02%
2020/05/27	5	40.97	5	41.18	40.97	0	17,659	0.00%
2020/05/26	3	40.86	0	0.00	40.82	3	17,811	0.02%
2020/05/25	8	40.25	8	40.19	40.25	0	18,054	0.00%
2020/05/22	45	41.40	0	0.00	39.95	45	18,257	0.25%
2020/05/21	2	42.45	5	42.25	42.20	-3	18,241	-0.02%
2020/05/20	3	42.05	35	42.25	42.25	-32	18,520	-0.17%
2020/05/19	0	0.00	5	42.45	42.06	-5	18,681	-0.03%
2020/05/18	14	41.71	12	41.26	41.72	2	18,766	0.01%
2020/05/15	4	41.15	0	0.00	41.25	4	18,816	0.02%
2020/05/13	1	41.86	2	41.70	41.98	-1	18,808	-0.01%
2020/05/12	2	42.22	3	42.00	42.22	-1	18,897	-0.01%
2020/05/11	50	42.52	7	42.78	42.35	43	18,945	0.23%
2020/05/08	50	41.75	0	0.00	42.44	50	19,003	0.26%
2020/05/07	6	41.28	11	41.42	41.18	-5	18,981	-0.03%
2020/05/06	0	0.00	58	39.78	41.02	-58	19,041	-0.30%
2020/05/05	62	38.60	11	38.70	38.78	51	19,049	0.27%
2020/05/04	8	38.69	3	38.72	38.50	5	19,449	0.03%
2020/04/30	8	42.05	0	0.00	41.65	8	19,666	0.04%
2020/04/29	5	41.03	0	0.00	41.13	5	20,064	0.02%
2020/04/28	5	40.82	113	39.96	40.83	-108	20,091	-0.54%	大賣/鉅額交易
2020/04/27	5	39.73	2	40.14	40.10	3	20,375	0.01%
2020/04/24	0	0.00	3	39.16	39.10	-3	20,235	-0.01%
2020/04/23	3	39.60	1	39.70	39.58	2	20,231	0.01%
2020/04/22	1	38.96	2	38.12	39.09	-1	20,213	0.00%
2020/04/21	1	39.00	13	38.97	38.36	-12	20,295	-0.06%
2020/04/20	1	39.68	0	0.00	39.60	1	20,239	0.00%
2020/04/17	102	39.11	2	39.76	39.91	100	20,185	0.50%	大買/
2020/04/16	2	38.37	0	0.00	38.52	2	19,856	0.01%
2020/04/15	4	38.91	2	38.57	38.57	2	19,841	0.01%
2020/04/14	4	38.63	4	38.46	38.57	0	19,822	0.00%
2020/04/13	10	37.94	1	38.05	37.80	9	19,782	0.05%
2020/04/10	5	38.20	5	38.68	38.18	0	19,838	0.00%
2020/04/09	2	38.41	21	38.13	38.08	-19	19,910	-0.10%
2020/04/08	0	0.00	11	38.19	38.19	-11	20,195	-0.05%
2020/04/07	4	38.91	0	0.00	38.59	4	20,104	0.02%
2020/04/06	3	38.22	204	38.29	38.21	-201	20,065	-1.00%	大賣/鉅額交易
2020/04/01	0	0.00	104	37.68	37.29	-104	20,135	-0.52%	大賣/鉅額交易
2020/03/31	3	37.19	5	37.44	36.99	-2	19,952	-0.01%
2020/03/30	10	36.39	2	35.94	36.87	8	19,798	0.04%
2020/03/27	218	37.36	4	37.60	37.15	214	19,670	1.09%	大買/鉅額交易
2020/03/26	104	36.34	105	36.99	37.24	-1	19,343	-0.01%	大買/大賣/
2020/03/25	102	36.40	383	36.94	36.77	-281	19,143	-1.47%	大買/大賣/鉅額交易
2020/03/24	291	34.40	432	34.71	34.36	-141	18,855	-0.75%	大買/大賣/鉅額交易
2020/03/23	2	32.43	4	33.09	32.83	-2	18,670	-0.01%
2020/03/20	104	34.12	100	34.80	34.18	4	18,850	0.02%	大買/
2020/03/19	101	31.20	21	31.80	32.15	80	18,629	0.43%	大買/
2020/03/18	5	36.47	3	36.84	35.89	2	18,162	0.01%
2020/03/17	109	36.82	3	35.89	36.18	106	17,946	0.59%	大買/鉅額交易
2020/03/16	112	39.15	26	39.39	38.35	86	17,274	0.50%	大買/
2020/03/13	258	38.38	30	38.29	40.65	228	16,909	1.35%	大買/鉅額交易
2020/03/12	39	42.16	41	41.58	41.54	-2	16,308	-0.01%
2020/03/11	103	43.63	31	44.18	43.24	72	16,045	0.45%	大買/
2020/03/10	81	43.84	194	43.77	43.93	-113	15,912	-0.71%	大賣/鉅額交易
2020/03/09	225	41.98	49	42.46	41.73	176	15,481	1.14%	大買/鉅額交易
2020/03/06	1	45.54	5	45.94	45.63	-4	14,998	-0.03%
2020/03/05	19	46.79	17	46.24	46.85	2	14,912	0.01%
2020/03/04	10	44.03	10	44.37	44.11	0	14,750	0.00%
2020/03/03	49	44.36	35	44.43	44.03	14	14,721	0.10%
2020/03/02	32	43.29	31	43.54	43.65	1	14,610	0.01%
2020/02/27	15	44.05	367	44.27	44.05	-352	14,466	-2.43%	大賣/鉅額交易
2020/02/26	73	43.79	20	43.59	44.62	53	14,425	0.37%
2020/02/25	316	43.78	21	43.71	43.81	295	14,321	2.06%	大買/鉅額交易
2020/02/24	9	45.34	204	45.05	45.00	-195	14,255	-1.37%	大賣/鉅額交易
2020/02/21	35	46.30	231	45.96	46.28	-196	14,023	-1.40%	大賣/鉅額交易
2020/02/20	3	45.10	156	45.00	45.32	-153	13,774	-1.11%	大賣/鉅額交易
2020/02/19	44	44.82	35	44.12	44.83	9	13,750	0.07%
2020/02/18	0	0.00	5	44.06	43.92	-5	13,746	-0.04%
2020/02/17	8	43.55	7	44.22	44.50	1	13,724	0.01%
2020/02/14	55	43.58	95	43.05	43.58	-40	13,713	-0.29%
2020/02/13	105	43.68	6	43.49	43.00	99	13,872	0.71%	大買/
2020/02/12	105	43.34	1	43.23	43.35	104	14,068	0.74%	大買/鉅額交易
2020/02/11	63	43.52	67	42.45	43.53	-4	14,086	-0.03%
2020/02/10	49	41.84	65	41.60	41.94	-16	13,916	-0.11%
2020/02/07	46	41.78	42	41.57	41.77	4	13,900	0.03%
2020/02/06	2	42.03	5	42.00	42.13	-3	14,200	-0.02%
2020/02/05	68	41.31	66	41.19	41.29	2	14,216	0.01%
2020/02/04	68	40.20	212	40.18	40.19	-144	14,074	-1.02%	大賣/鉅額交易
2020/02/03	166	38.71	172	39.14	39.60	-6	13,680	-0.04%	大買/大賣/
2020/01/31	14	40.20	0	0.00	40.26	14	13,223	0.11%
2020/01/30	293	40.98	120	40.97	39.68	173	13,209	1.31%	大買/大賣/鉅額交易
2020/01/20	0	0.00	3	49.98	50.10	-3	12,850	-0.02%
2020/01/17	4	50.45	102	50.00	49.74	-98	12,981	-0.75%	大賣/
2020/01/16	0	0.00	15	50.00	49.71	-15	13,084	-0.11%
2020/01/15	100	50.60	221	50.17	50.05	-121	13,103	-0.92%	大賣/鉅額交易
2020/01/14	4	51.16	0	0.00	51.20	4	13,137	0.03%
2020/01/13	3	50.83	1	50.75	50.80	2	13,203	0.02%
2020/01/10	1	50.80	1	50.80	50.40	0	13,273	0.00%
2020/01/09	106	50.31	1	50.45	50.40	105	13,304	0.79%	大買/鉅額交易
2020/01/08	0	0.00	5	49.83	49.69	-5	13,584	-0.04%
2020/01/07	0	0.00	8	50.68	50.55	-8	13,580	-0.06%
2020/01/06	2	50.08	13	50.27	50.65	-11	14,216	-0.08%
2020/01/03	12	51.01	22	51.27	50.65	-10	14,278	-0.07%
2020/01/02	17	51.10	262	51.20	51.10	-245	14,266	-1.72%	大賣/鉅額交易
2019/12/31	1	49.51	0	0.00	49.56	1	13,909	0.01%
2019/12/30	30	49.30	35	49.40	49.99	-5	13,829	-0.04%
2019/12/27	1	49.66	212	49.50	49.31	-211	13,698	-1.54%	大賣/鉅額交易
2019/12/24	0	0.00	2	48.21	48.19	-2	13,695	-0.01%
2019/12/20	1	49.45	0	0.00	49.36	1	13,726	0.01%
2019/12/19	50	49.60	0	0.00	49.17	50	13,851	0.36%
2019/12/18	1	49.67	21	49.49	49.69	-20	14,100	-0.14%
2019/12/17	3	49.54	3	48.90	49.73	0	14,104	0.00%
2019/12/16	59	47.98	0	0.00	47.93	59	13,840	0.43%
2019/12/13	60	47.69	2	47.98	47.99	58	13,849	0.42%
2019/12/12	6	47.25	0	0.00	46.75	6	13,707	0.04%
2019/12/11	0	0.00	2	46.73	46.99	-2	13,798	-0.01%
2019/12/09	4	46.90	0	0.00	46.75	4	14,329	0.03%
2019/12/06	2	46.79	2	46.72	46.72	0	14,523	0.00%
2019/12/05	1	46.16	0	0.00	46.16	1	14,709	0.01%
2019/12/04	0	0.00	100	45.52	45.89	-100	14,839	-0.67%
2019/12/03	4	45.72	4	45.27	45.89	0	15,449	0.00%
2019/12/02	9	45.81	0	0.00	45.62	9	15,617	0.06%
2019/11/29	122	45.76	13	46.11	45.06	109	15,661	0.70%	大買/鉅額交易
2019/11/28	8	46.89	4	47.13	46.80	4	15,594	0.03%
2019/11/27	2	47.37	0	0.00	47.28	2	15,792	0.01%
2019/11/26	58	47.32	4	47.44	47.46	54	15,988	0.34%
2019/11/25	4	47.07	0	0.00	47.08	4	16,184	0.02%
2019/11/22	57	47.35	7	47.17	46.91	50	16,260	0.31%
2019/11/21	0	0.00	6	47.64	47.37	-6	16,378	-0.04%
2019/11/20	1	48.48	7	48.33	48.33	-6	16,690	-0.04%
2019/11/19	57	48.90	3	48.74	48.85	54	16,851	0.32%
2019/11/18	6	48.17	9	47.80	48.38	-3	16,828	-0.02%
2019/11/15	114	48.33	6	48.05	48.00	108	16,891	0.64%	大買/鉅額交易
2019/11/14	41	47.90	3	48.03	48.19	38	17,143	0.22%
2019/11/13	22	47.98	0	0.00	47.95	22	17,375	0.13%
2019/11/12	15	48.01	4	48.22	48.15	11	17,522	0.06%
2019/11/11	0	0.00	20	49.14	48.57	-20	17,539	-0.11%
2019/11/08	101	50.35	308	50.42	50.15	-207	17,358	-1.19%	大買/大賣/鉅額交易
2019/11/07	3	50.25	2	50.45	50.10	1	17,423	0.01%
2019/11/06	9	50.68	0	0.00	50.60	9	17,623	0.05%
2019/11/05	4	51.26	5	50.78	51.45	-1	17,805	-0.01%
2019/11/04	8	50.04	0	0.00	50.10	8	18,031	0.04%
2019/11/01	6	48.88	101	49.20	49.37	-95	18,206	-0.52%	大賣/
2019/10/31	3	47.84	3	47.91	47.83	0	18,378	0.00%
2019/10/30	50	47.85	0	0.00	47.80	50	18,771	0.27%
2019/10/29	0	0.00	3	48.55	48.45	-3	18,945	-0.02%
2019/10/28	157	48.37	2	48.44	48.37	155	19,191	0.81%	大買/鉅額交易
2019/10/25	0	0.00	3	47.45	47.67	-3	19,135	-0.02%
2019/10/24	0	0.00	7	47.83	47.75	-7	19,220	-0.04%
2019/10/23	0	0.00	11	48.08	48.25	-11	19,291	-0.06%
2019/10/22	52	48.11	0	0.00	48.07	52	19,667	0.26%
2019/10/21	50	47.80	0	0.00	48.27	50	19,863	0.25%
2019/10/18	5	49.23	0	0.00	48.63	5	20,071	0.02%
2019/10/17	0	0.00	5	49.53	49.36	-5	20,275	-0.02%
2019/10/16	101	49.78	7	49.48	49.14	94	20,423	0.46%	大買/
2019/10/15	1	49.59	0	0.00	49.40	1	20,271	0.00%
2019/10/14	3	49.53	163	49.48	49.65	-160	20,475	-0.78%	大賣/鉅額交易
2019/10/09	2	46.92	5	46.95	46.91	-3	20,441	-0.01%
2019/10/08	0	0.00	9	47.24	47.49	-9	20,646	-0.04%
2019/10/07	9	45.64	11	45.64	45.63	-2	20,851	-0.01%
2019/10/04	0	0.00	2	45.87	45.80	-2	21,027	-0.01%
2019/10/03	4	45.60	0	0.00	45.63	4	21,226	0.02%
2019/10/02	50	46.20	7	46.23	46.39	43	21,797	0.20%
2019/10/01	2	46.68	2	46.66	46.71	0	21,949	0.00%
2019/09/27	9	47.47	0	0.00	47.32	9	22,356	0.04%
2019/09/26	102	47.97	7	47.95	47.60	95	22,540	0.42%	大買/
2019/09/25	1	47.68	2	47.75	47.68	-1	22,649	0.00%
2019/09/24	4	48.10	54	47.71	48.04	-50	23,403	-0.21%
2019/09/23	64	47.23	0	0.00	47.15	64	23,467	0.27%
2019/09/18	6	48.50	1	48.48	48.32	5	24,331	0.02%
2019/09/17	2	48.57	3	48.58	48.25	-1	24,610	0.00%
2019/09/16	14	49.07	0	0.00	48.96	14	24,879	0.06%
2019/09/12	1	49.37	120	49.39	49.27	-119	25,640	-0.46%	大賣/鉅額交易
2019/09/11	130	48.70	3	49.54	48.76	127	26,012	0.49%	大買/鉅額交易
2019/09/10	4	49.25	0	0.00	49.01	4	25,906	0.02%
2019/09/09	118	50.25	0	0.00	49.73	118	25,972	0.45%	大買/鉅額交易
2019/09/06	118	49.47	30	49.49	49.40	88	25,987	0.34%	大買/
2019/09/05	26	49.50	7	49.49	49.67	19	26,053	0.07%
2019/09/04	4	47.76	55	48.05	47.72	-51	25,633	-0.20%
2019/09/03	0	0.00	1	47.28	47.08	-1	26,037	0.00%
2019/09/02	53	47.36	17	47.29	47.50	36	26,527	0.14%
2019/08/30	3	46.64	254	46.77	46.66	-251	26,564	-0.94%	大賣/鉅額交易
2019/08/29	94	45.91	30	46.14	46.07	64	26,779	0.24%
2019/08/28	205	46.20	11	46.25	46.24	194	26,910	0.72%	大買/鉅額交易
2019/08/27	2	47.11	4	47.30	47.11	-2	26,966	-0.01%
2019/08/26	2	46.16	1	46.02	45.80	1	27,008	0.00%
2019/08/23	5	47.24	258	47.01	47.42	-253	27,134	-0.93%	大賣/鉅額交易
2019/08/22	200	46.62	2	46.62	45.98	198	26,928	0.74%	大買/鉅額交易
2019/08/21	51	46.20	5	46.12	46.30	46	27,392	0.17%
2019/08/20	1	46.49	1	46.20	46.49	0	27,900	0.00%
2019/08/19	10	45.06	32	45.67	45.85	-22	28,042	-0.08%
2019/08/16	8	44.82	359	44.81	44.81	-351	28,220	-1.24%	大賣/鉅額交易
2019/08/15	231	43.56	30	43.56	43.64	201	28,273	0.71%	大買/鉅額交易
2019/08/14	5	44.51	18	44.78	43.95	-13	28,549	-0.05%
2019/08/13	5	43.88	5	43.74	43.57	0	28,866	0.00%
2019/08/12	12	43.81	37	44.01	43.85	-25	29,210	-0.09%
2019/08/08	7	43.20	102	43.30	43.46	-95	29,566	-0.32%	大賣/
2019/08/07	137	43.03	119	42.47	42.58	18	29,754	0.06%	大買/大賣/
2019/08/06	151	42.40	20	42.19	43.20	131	30,177	0.43%	大買/鉅額交易
2019/08/05	65	44.19	7	44.20	44.25	58	29,933	0.19%
2019/08/02	13	44.27	25	44.76	44.82	-12	30,453	-0.04%
2019/08/01	107	46.54	4	46.28	46.27	103	31,105	0.33%	大買/鉅額交易
2019/07/31	7	47.43	0	0.00	47.42	7	31,176	0.02%
2019/07/30	8	48.44	2	48.62	48.52	6	31,513	0.02%
2019/07/29	1	47.94	11	47.82	47.79	-10	32,769	-0.03%
2019/07/26	35	47.42	240	47.97	47.98	-205	32,879	-0.62%	大賣/鉅額交易
2019/07/25	33	47.17	31	47.53	47.55	2	32,707	0.01%
2019/07/24	6	47.27	180	47.60	47.18	-174	33,011	-0.53%	大賣/鉅額交易
2019/07/23	161	46.61	10	46.42	46.32	151	33,255	0.45%	大買/鉅額交易
2019/07/22	1	46.89	1	46.89	46.99	0	33,690	0.00%
2019/07/19	5	46.50	91	46.80	46.65	-86	33,557	-0.26%
2019/07/18	31	45.89	100	45.76	45.69	-69	33,899	-0.20%
2019/07/16	66	46.71	10	46.36	46.29	56	34,792	0.16%
2019/07/15	419	46.40	130	46.45	47.00	289	35,080	0.82%	大買/大賣/鉅額交易
2019/07/12	46	46.30	299	46.94	47.22	-253	34,749	-0.73%	大賣/鉅額交易
2019/07/11	268	46.57	66	47.30	46.49	202	34,978	0.58%	大買/鉅額交易
2019/07/10	12	46.56	1	46.75	46.29	11	35,346	0.03%
2019/07/09	64	46.60	21	46.72	46.14	43	35,920	0.12%
2019/07/08	18	47.11	1	46.85	46.69	17	36,192	0.05%
2019/07/05	2	47.99	3	47.92	48.55	-1	36,302	0.00%
2019/07/04	112	48.34	0	0.00	48.00	112	36,537	0.31%	大買/鉅額交易
2019/07/03	1	48.97	208	48.90	48.85	-207	36,665	-0.56%	大賣/鉅額交易
2019/07/02	2	48.83	8	49.10	48.80	-6	37,638	-0.02%
2019/07/01	8	48.59	147	49.02	49.11	-139	37,880	-0.37%	大賣/鉅額交易
2019/06/28	38	46.14	34	46.55	46.29	4	37,631	0.01%
2019/06/27	4	46.72	210	46.85	46.74	-206	38,297	-0.54%	大賣/鉅額交易
2019/06/26	4	45.54	5	45.50	45.57	-1	38,994	0.00%
2019/06/25	155	45.05	149	45.14	45.10	6	39,157	0.02%	大買/大賣/
2019/06/24	8	46.86	13	46.99	46.86	-5	39,037	-0.01%
2019/06/21	320	47.04	9	47.32	46.43	311	39,306	0.79%	大買/鉅額交易
2019/06/20	110	46.93	17	46.62	46.48	93	39,410	0.24%	大買/
2019/06/19	2	44.88	13	45.01	45.04	-11	39,100	-0.03%
2019/06/18	200	42.67	232	42.98	42.95	-32	38,928	-0.08%	大買/大賣/
2019/06/17	74	42.68	41	42.90	42.73	33	39,437	0.08%
2019/06/14	1	42.90	31	43.11	43.07	-30	39,788	-0.08%
2019/06/13	35	42.47	32	42.85	42.74	3	40,249	0.01%
2019/06/12	30	42.94	4	43.17	42.85	26	40,774	0.06%
2019/06/11	5	43.12	406	42.65	43.09	-401	41,115	-0.98%	大賣/鉅額交易
2019/06/10	35	40.86	44	41.38	41.56	-9	41,094	-0.02%
2019/06/06	42	40.37	33	40.69	40.39	9	41,089	0.02%
2019/06/05	108	41.41	251	40.96	40.91	-143	41,609	-0.34%	大買/大賣/鉅額交易
2019/06/04	146	40.38	7	40.75	40.28	139	42,596	0.33%	大買/鉅額交易
2019/06/03	8	41.07	279	40.96	40.93	-271	43,375	-0.62%	大賣/鉅額交易
2019/05/31	66	41.13	61	41.51	41.09	5	43,791	0.01%
2019/05/30	64	41.09	34	41.06	40.82	30	44,397	0.07%
2019/05/29	31	40.89	230	41.05	41.58	-199	45,371	-0.44%	大賣/鉅額交易
2019/05/28	0	0.00	2	41.08	41.68	-2	45,713	0.00%
2019/05/27	36	39.82	30	40.10	40.25	6	46,301	0.01%
2019/05/24	285	40.24	93	40.34	40.05	192	47,391	0.41%	大買/鉅額交易
2019/05/23	143	39.80	32	39.88	39.85	111	47,617	0.23%	大買/鉅額交易
2019/05/22	39	40.83	34	41.21	40.80	5	47,369	0.01%
2019/05/21	31	40.14	39	41.07	41.17	-8	47,324	-0.02%
2019/05/20	8	40.33	11	40.74	39.88	-3	47,756	-0.01%
2019/05/17	7	41.34	2	42.60	40.96	5	47,704	0.01%
2019/05/16	5	42.07	350	41.49	41.95	-345	47,751	-0.72%	大賣/鉅額交易
2019/05/15	42	40.87	48	41.26	41.91	-6	47,872	-0.01%
2019/05/14	308	40.74	201	38.76	40.82	107	47,919	0.22%	大買/大賣/鉅額交易
2019/05/13	5	40.12	57	40.01	40.10	-52	47,659	-0.11%
2019/05/10	53	39.08	18	40.71	40.55	35	48,268	0.07%
2019/05/09	131	39.91	26	39.74	39.65	105	47,641	0.22%	大買/鉅額交易
2019/05/08	7	41.07	0	0.00	41.63	7	47,054	0.01%
2019/05/07	22	42.62	8	42.73	41.95	14	47,278	0.03%
2019/05/06	116	42.51	424	43.01	41.59	-308	47,291	-0.65%	大買/大賣/鉅額交易
2019/05/03	78	46.09	1	46.50	46.56	77	46,077	0.17%
2019/05/02	1	46.25	2	46.78	46.53	-1	46,171	0.00%
2019/04/30	6	46.62	0	0.00	46.78	6	46,555	0.01%
2019/04/29	9	45.79	8	46.34	47.41	1	46,622	0.00%
2019/04/26	27	45.84	5	46.10	46.28	22	46,474	0.05%
2019/04/25	4	47.33	0	0.00	47.43	4	46,254	0.01%
2019/04/24	16	47.90	11	47.53	47.60	5	46,375	0.01%
2019/04/23	9	47.81	2	47.99	48.17	7	46,186	0.02%
2019/04/22	8	49.00	4	48.37	47.61	4	46,218	0.01%
2019/04/19	5	49.29	9	48.86	49.28	-4	45,567	-0.01%
2019/04/18	1	48.80	16	48.83	48.68	-15	45,488	-0.03%
2019/04/17	17	49.31	31	49.10	49.40	-14	45,744	-0.03%
2019/04/16	9	46.90	26	47.84	48.86	-17	45,386	-0.04%
2019/04/15	12	48.09	22	48.46	48.00	-10	45,106	-0.02%
2019/04/12	10	46.07	6	46.47	45.95	4	44,875	0.01%
2019/04/11	15	47.28	34	47.42	46.72	-19	44,834	-0.04%
2019/04/10	0	0.00	10	47.60	48.05	-10	44,611	-0.02%
2019/04/09	15	47.81	6	47.82	47.75	9	44,432	0.02%
2019/04/08	4	46.96	17	48.08	46.66	-13	44,149	-0.03%
2019/04/03	0	0.00	17	45.25	45.10	-17	43,175	-0.04%
2019/04/02	7	45.08	14	45.15	45.06	-7	43,226	-0.02%
2019/04/01	6	45.08	73	44.86	45.15	-67	42,927	-0.16%
2019/03/29	13	41.41	436.3	42.59	42.96	-423.3	42,152	-1.00%	大賣/鉅額交易
2019/03/28	11	39.83	11	40.24	40.31	0	41,633	0.00%
2019/03/27	7	40.31	2	40.20	40.50	5	42,469	0.01%
2019/03/26	16	39.79	4	39.76	39.66	12	42,278	0.03%
2019/03/25	20	40.25	0	0.00	40.30	20	42,373	0.05%
2019/03/22	226	42.03	8	41.95	41.70	218	42,255	0.52%	大買/鉅額交易
2019/03/21	21.3	42.37	17	42.28	42.42	4.3	41,973	0.01%
2019/03/20	3	41.86	7	42.03	41.84	-4	42,448	-0.01%
2019/03/19	5	43.10	54	42.82	42.71	-49	42,022	-0.12%
2019/03/18	35	41.80	23	42.21	42.47	12	41,629	0.03%
2019/03/15	4	40.96	4	40.68	40.97	0	41,661	0.00%
2019/03/14	5	40.15	4	40.37	40.18	1	41,073	0.00%
2019/03/13	18	39.77	15	39.45	40.18	3	41,259	0.01%
2019/03/12	14	40.38	18	40.53	40.63	-4	41,123	-0.01%
2019/03/11	27	39.03	29	38.78	39.27	-2	40,926	0.00%
2019/03/08	135	40.40	231	39.31	39.19	-96	41,522	-0.23%	大買/大賣/
2019/03/07	252	42.51	26	42.47	41.42	226	40,406	0.56%	大買/鉅額交易
2019/03/06	65	42.92	21	43.20	43.02	44	39,590	0.11%
2019/03/05	30	43.17	71	43.13	43.12	-41	39,321	-0.10%
2019/03/04	17	43.64	372	43.31	44.55	-355	38,737	-0.92%	大賣/鉅額交易
2019/02/27	22	40.49	127	40.41	41.58	-105	37,841	-0.28%	大賣/鉅額交易
2019/02/26	216	40.96	51	41.25	40.69	165	37,565	0.44%	大買/鉅額交易
2019/02/25	84	38.05	145	38.71	39.80	-61	36,765	-0.17%	大賣/
2019/02/22	117	35.79	117	35.95	35.94	0	35,439	0.00%	大買/大賣/
2019/02/21	211	36.59	16	36.67	37.05	195	35,357	0.55%	大買/鉅額交易
2019/02/20	18	36.50	17	36.40	36.24	1	35,426	0.00%
2019/02/19	60	36.19	274	36.33	36.18	-214	35,706	-0.60%	大賣/鉅額交易
2019/02/18	12	35.64	68	35.98	36.10	-56	35,062	-0.16%
2019/02/15	65	35.41	21	35.83	34.91	44	34,878	0.13%
2019/02/14	82	36.16	31	36.19	36.25	51	34,741	0.15%
2019/02/13	246	35.30	17	35.39	35.53	229	34,524	0.66%	大買/鉅額交易
2019/02/12	15	34.79	5	35.15	35.08	10	34,771	0.03%
2019/02/11	39	34.51	431	33.78	34.74	-392	34,747	-1.13%	大賣/鉅額交易
2019/01/30	207	32.72	46	32.84	32.81	161	34,250	0.47%	大買/鉅額交易
2019/01/29	55	32.19	268	32.19	32.78	-213	34,460	-0.62%	大賣/鉅額交易
2019/01/28	18	32.79	200	33.30	32.67	-182	34,506	-0.53%	大賣/鉅額交易
2019/01/25	14	32.75	10	32.60	32.75	4	34,898	0.01%
2019/01/24	210	31.26	0	0.00	31.59	210	35,128	0.60%	大買/鉅額交易
2019/01/23	8	31.47	34	31.28	31.27	-26	35,542	-0.07%
2019/01/22	0	0.00	17	31.56	31.21	-17	36,265	-0.05%
2019/01/21	22	32.09	6	32.25	32.00	16	37,287	0.04%
2019/01/18	8	31.35	3	31.49	31.45	5	37,351	0.01%
2019/01/17	0	0.00	23	30.82	30.95	-23	37,669	-0.06%
2019/01/16	20	30.49	70	30.59	30.54	-50	38,036	-0.13%
2019/01/15	13	29.79	27	30.01	30.24	-14	38,385	-0.04%
2019/01/14	10	29.53	10	29.39	29.44	0	39,393	0.00%
2019/01/11	23	29.90	3	29.65	29.82	20	39,782	0.05%
2019/01/10	7	29.41	0	0.00	29.65	7	40,063	0.02%
2019/01/09	21	29.70	116	29.68	29.98	-95	40,193	-0.24%	大賣/
2019/01/08	2	28.66	9	28.55	28.66	-7	40,076	-0.02%
2019/01/07	31	28.93	8	28.94	28.67	23	40,270	0.06%
2019/01/04	111	28.53	7	28.53	28.53	104	40,330	0.26%	大買/鉅額交易
2019/01/03	6	27.94	0	0.00	27.59	6	40,553	0.01%
2019/01/02	9	27.74	12	28.13	27.29	-3	40,552	-0.01%
2018/12/28	10	28.48	2	28.31	28.35	8	40,632	0.02%
2018/12/27	32	28.53	2	28.36	28.17	30	40,681	0.07%
2018/12/26	12	28.16	102	27.87	27.72	-90	40,629	-0.22%	大賣/
2018/12/25	126	27.46	17	27.62	27.50	109	40,494	0.27%	大買/鉅額交易
2018/12/24	15	28.12	0	0.00	28.49	15	40,210	0.04%
2018/12/22	19	27.93	3	27.91	27.90	16	39,995	0.04%
2018/12/21	51	28.84	13	29.32	28.38	38	40,480	0.09%
2018/12/20	32	29.80	18	29.25	29.15	14	40,386	0.03%
2018/12/19	1	31.00	14	31.17	30.92	-13	40,095	-0.03%
2018/12/18	81	31.32	25	31.50	31.15	56	40,154	0.14%
2018/12/17	14	31.96	0	0.00	31.91	14	40,067	0.03%
2018/12/14	33	32.49	100	32.24	32.25	-67	39,894	-0.17%
2018/12/13	0	0.00	60	33.05	32.97	-60	40,565	-0.15%
2018/12/12	119	31.87	1	31.92	31.75	118	40,000	0.29%	大買/鉅額交易
2018/12/11	2	31.33	0	0.00	31.33	2	39,891	0.01%
2018/12/10	61	31.33	8	31.28	31.04	53	40,018	0.13%
2018/12/07	1	32.27	5	32.28	32.16	-4	39,733	-0.01%
2018/12/06	37	32.57	18	32.35	32.08	19	40,344	0.05%
2018/12/05	31	32.91	161	33.13	33.35	-130	39,956	-0.33%	大賣/鉅額交易
2018/12/04	17	33.75	0	0.00	33.50	17	39,815	0.04%
2018/12/03	5	33.59	96	34.15	33.86	-91	40,011	-0.23%
2018/11/30	140	31.82	35	31.97	31.71	105	39,164	0.27%	大買/鉅額交易
2018/11/29	0	0.00	8	32.22	31.90	-8	39,111	-0.02%
2018/11/28	56	31.63	48	32.17	32.07	8	39,001	0.02%
2018/11/27	33	31.73	5	31.72	31.75	28	38,762	0.07%
2018/11/26	12	31.84	18	32.11	31.79	-6	38,943	-0.02%
2018/11/23	34	31.92	13	32.20	31.85	21	38,796	0.05%
2018/11/22	43	32.36	0	0.00	32.25	43	38,647	0.11%
2018/11/21	81	32.62	0	0.00	32.80	81	38,612	0.21%
2018/11/20	76	33.35	7	32.81	32.81	69	38,878	0.18%
2018/11/19	4	33.67	39	33.84	33.81	-35	38,639	-0.09%
2018/11/16	1	33.41	37	33.64	33.41	-36	38,636	-0.09%
2018/11/15	62	32.73	0	0.00	32.96	62	38,405	0.16%
2018/11/14	1	32.99	10	33.56	32.92	-9	38,877	-0.02%
2018/11/13	62	32.03	65	32.67	33.30	-3	39,075	-0.01%
2018/11/12	38	32.54	0	0.00	32.60	38	39,428	0.10%
2018/11/09	293	33.16	7	32.74	32.60	286	40,100	0.71%	大買/鉅額交易
2018/11/08	3	34.32	0	0.00	34.18	3	39,850	0.01%
2018/11/07	8	34.60	131	34.54	34.50	-123	39,843	-0.31%	大賣/鉅額交易
2018/11/06	110	33.89	0	0.00	33.64	110	39,870	0.28%	大買/鉅額交易
2018/11/05	45	34.58	81	34.78	34.41	-36	39,734	-0.09%
2018/11/02	15	35.03	134	35.40	35.26	-119	39,892	-0.30%	大賣/鉅額交易
2018/11/01	0	0.00	124	33.92	34.18	-124	39,299	-0.32%	大賣/鉅額交易
2018/10/31	120	32.56	13	32.80	32.93	107	39,015	0.27%	大買/鉅額交易
2018/10/30	47	31.81	76	32.32	32.93	-29	38,897	-0.07%
2018/10/29	262	32.71	8	34.29	31.90	254	38,340	0.66%	大買/鉅額交易
2018/10/26	107	34.24	76	34.83	33.90	31	38,084	0.08%	大買/
2018/10/25	98	33.43	38	33.59	33.47	60	37,903	0.16%
2018/10/24	8	34.31	8	35.62	35.00	0	37,289	0.00%
2018/10/23	60	35.24	1	35.16	35.00	59	36,614	0.16%
2018/10/22	3	34.01	451	34.43	36.71	-448	36,220	-1.24%	大賣/鉅額交易
2018/10/19	104	31.69	19	32.61	32.71	85	35,123	0.24%	大買/
2018/10/18	125	32.43	29	32.53	32.10	96	34,831	0.28%	大買/
2018/10/17	97	33.01	52	33.61	32.65	45	35,069	0.13%
2018/10/16	5	33.15	253	33.71	33.32	-248	35,195	-0.70%	大賣/鉅額交易
2018/10/15	8	33.33	9	33.08	32.90	-1	35,216	0.00%
2018/10/12	23	32.95	105	32.38	33.50	-82	35,019	-0.23%	大賣/
2018/10/11	236	32.82	146	32.92	32.37	90	34,737	0.26%	大買/大賣/
2018/10/09	84	34.59	0	0.00	34.97	84	34,291	0.24%
2018/10/08	33	35.48	100	36.10	35.45	-67	34,356	-0.20%
2018/10/05	62	35.31	100	35.37	35.41	-38	34,222	-0.11%
2018/10/04	52	35.80	2	36.42	35.85	50	34,631	0.14%
2018/10/03	6	37.05	10	36.85	36.82	-4	34,914	-0.01%
2018/10/02	14	37.36	12	37.68	37.14	2	35,231	0.01%
2018/10/01	10	38.10	30	37.98	38.22	-20	35,672	-0.06%
2018/09/28	2	38.31	21	38.03	38.41	-19	36,332	-0.05%
2018/09/27	102	37.51	0	0.00	37.50	102	36,287	0.28%	大買/鉅額交易
2018/09/26	2	37.19	365	38.48	38.50	-363	36,204	-1.00%	大賣/鉅額交易
2018/09/25	13	36.92	31	37.00	36.70	-18	36,947	-0.05%
2018/09/21	0	0.00	165	36.81	37.13	-165	37,201	-0.44%	大賣/鉅額交易
2018/09/20	1	35.37	15	35.56	35.33	-14	37,117	-0.04%
2018/09/19	3	34.60	22	34.80	35.51	-19	37,612	-0.05%
2018/09/18	7	33.26	52	33.23	33.29	-45	37,439	-0.12%
2018/09/17	10	33.25	9	33.11	33.13	1	38,291	0.00%
2018/09/14	0	0.00	5	33.51	33.60	-5	38,503	-0.01%
2018/09/13	4	32.57	4	33.34	32.57	0	38,699	0.00%
2018/09/12	29	32.50	3	32.30	32.27	26	38,585	0.07%
2018/09/11	5	33.14	0	0.00	33.16	5	38,458	0.01%
2018/09/10	1	33.47	3	33.43	33.47	-2	38,669	-0.01%
2018/09/07	7	33.62	108	33.99	33.86	-101	38,657	-0.26%	大賣/鉅額交易
2018/09/06	11	34.11	0	0.00	33.85	11	38,451	0.03%
2018/09/05	2	34.92	7	35.38	34.92	-5	38,153	-0.01%
2018/09/04	6	35.25	0	0.00	35.43	6	38,238	0.02%
2018/09/03	7	34.90	10	34.95	34.54	-3	38,345	-0.01%
2018/08/31	3	35.23	2	34.76	35.49	1	38,543	0.00%
2018/08/30	103	36.11	13	35.87	35.48	90	38,325	0.23%	大買/
2018/08/29	2	36.17	0	0.00	36.17	2	38,169	0.01%
2018/08/28	24	36.62	6	36.98	36.44	18	38,207	0.05%
2018/08/27	11	35.55	14	35.78	36.49	-3	38,189	-0.01%
2018/08/24	16	34.56	5	34.57	35.00	11	38,062	0.03%
2018/08/23	14	34.94	200	34.32	34.78	-186	38,416	-0.48%	大賣/鉅額交易
2018/08/22	0	0.00	4	34.76	34.68	-4	38,825	-0.01%
2018/08/21	6	34.62	45	33.92	35.00	-39	38,871	-0.10%
2018/08/20	39	32.97	134	33.23	32.90	-95	38,513	-0.25%	大賣/
2018/08/17	232	33.99	5	33.85	33.11	227	38,293	0.59%	大買/鉅額交易
2018/08/16	32	33.62	22	33.31	33.99	10	37,857	0.03%
2018/08/15	4	34.38	10	34.31	33.88	-6	37,142	-0.02%
2018/08/14	9	35.47	10	35.11	34.92	-1	36,951	0.00%
2018/08/13	5	34.72	6	35.19	34.93	-1	36,978	0.00%
2018/08/10	0	0.00	1	36.49	35.86	-1	36,716	0.00%
2018/08/09	20	35.02	13	34.79	36.15	7	36,701	0.02%
2018/08/08	11	35.51	22	35.77	35.06	-11	36,169	-0.03%
2018/08/07	17	34.31	53	34.43	34.77	-36	35,991	-0.10%
2018/08/06	28	34.18	4	34.01	34.04	24	35,802	0.07%
2018/08/03	14	34.45	5	34.66	34.48	9	35,432	0.03%
2018/08/02	120	35.74	23	35.73	34.29	97	35,372	0.27%	大買/
2018/08/01	4	38.09	0	0.00	37.76	4	34,567	0.01%
2018/07/30	6	37.84	1	37.78	37.81	5	35,078	0.01%
2018/07/27	22	38.17	1	38.10	37.99	21	35,055	0.06%
2018/07/26	17	38.88	4	38.42	38.12	13	34,999	0.04%
2018/07/25	6	38.98	15	38.86	38.88	-9	34,971	-0.03%
2018/07/24	44	38.81	37	39.08	39.10	7	34,817	0.02%
2018/07/23	9	37.31	26	36.79	37.52	-17	34,789	-0.05%
2018/07/20	100	35.34	104	35.51	36.00	-4	34,681	-0.01%	大賣/
2018/07/19	7	35.45	0	0.00	35.30	7	34,447	0.02%
2018/07/18	17	35.97	2	35.81	35.48	15	34,924	0.04%
2018/07/17	102	35.25	113	35.06	35.00	-11	34,906	-0.03%	大買/大賣/
2018/07/16	2	36.24	8	36.03	35.54	-6	34,862	-0.02%
2018/07/13	7	36.71	10	36.83	36.65	-3	34,801	-0.01%
2018/07/12	12	35.73	1	36.67	36.88	11	35,083	0.03%
2018/07/11	6	34.80	9	34.47	35.05	-3	34,858	-0.01%
2018/07/10	21	36.18	16	36.40	35.55	5	35,132	0.01%
2018/07/09	18	35.30	1	35.75	35.76	17	35,146	0.05%
2018/07/06	8	33.51	64	33.69	34.44	-56	34,831	-0.16%
2018/07/05	15	33.58	6	33.30	32.96	9	34,668	0.03%
2018/07/04	21	33.82	5	33.50	33.60	16	34,383	0.05%
2018/07/03	117	33.07	479	33.61	33.56	-362	34,193	-1.06%	大買/大賣/鉅額交易
2018/07/02	15	35.11	54	35.17	34.73	-39	32,954	-0.12%
2018/06/29	12	35.82	12	36.30	36.51	0	32,732	0.00%
2018/06/28	100	35.30	202	35.83	35.88	-102	32,184	-0.32%	大賣/鉅額交易
2018/06/27	7	36.54	8	37.28	36.10	-1	31,843	0.00%
2018/06/26	153	38.17	44	37.68	37.85	109	31,809	0.34%	大買/鉅額交易
2018/06/25	51	39.99	119	40.14	39.75	-68	31,351	-0.22%	大賣/
2018/06/22	85	39.87	32	39.92	39.94	53	31,580	0.17%
2018/06/21	21	40.80	14	41.25	40.89	7	31,821	0.02%
2018/06/20	65	40.08	29	39.90	40.88	36	32,594	0.11%
2018/06/19	100	41.19	7	41.59	40.86	93	32,858	0.28%
2018/06/15	0	0.00	36	42.91	42.57	-36	32,567	-0.11%
2018/06/14	63	42.27	41	42.71	42.24	22	32,443	0.07%
2018/06/13	1	42.60	21	42.82	42.63	-20	32,393	-0.06%
2018/06/12	0	0.00	15	42.20	42.95	-15	32,311	-0.05%
2018/06/11	37	41.50	80	41.70	41.92	-43	32,273	-0.13%
2018/06/08	6	42.45	0	0.00	41.72	6	32,251	0.02%
2018/06/07	2	43.45	31	43.64	43.08	-29	32,042	-0.09%
2018/06/06	10	43.19	0	0.00	42.96	10	32,108	0.03%
2018/06/05	1	42.68	148	42.78	43.27	-147	32,130	-0.46%	大賣/鉅額交易
2018/06/04	2	42.03	1	42.38	42.67	1	32,198	0.00%
2018/06/01	13	41.15	0	0.00	41.00	13	32,355	0.04%
2018/05/31	14	40.57	8	41.09	41.54	6	32,421	0.02%
2018/05/30	62	40.31	11	40.01	40.37	51	32,292	0.16%
2018/05/29	22	41.36	0	0.00	41.10	22	31,863	0.07%
2018/05/28	6	41.93	7	41.87	41.80	-1	32,149	0.00%
2018/05/25	1	41.63	0	0.00	41.63	1	32,303	0.00%
2018/05/24	39	41.95	0	0.00	41.86	39	32,447	0.12%
2018/05/23	98	42.81	0	0.00	42.52	98	32,440	0.30%
2018/05/22	45	43.64	0	0.00	43.22	45	32,376	0.14%
2018/05/21	3	44.47	10	44.62	44.36	-7	32,652	-0.02%
2018/05/18	13	43.09	1	43.13	43.09	12	32,994	0.04%
2018/05/17	52	43.96	50	43.14	43.10	2	34,436	0.01%
2018/05/16	9	44.19	0	0.00	44.05	9	35,478	0.03%
2018/05/15	3	44.42	27	44.50	44.00	-24	36,408	-0.07%
2018/05/14	1	44.68	3	44.64	44.57	-2	36,950	-0.01%
2018/05/11	8	43.84	1	44.25	43.70	7	37,192	0.02%
2018/05/10	2	43.81	0	0.00	43.38	2	37,232	0.01%
2018/05/09	5	43.41	0	0.00	43.39	5	37,255	0.01%
2018/05/08	10	42.96	61	42.88	43.62	-51	37,317	-0.14%
2018/05/07	66	40.66	100	41.34	41.75	-34	37,264	-0.09%
2018/05/04	5	40.84	30	41.17	40.84	-25	37,261	-0.07%
2018/05/03	30	40.61	0	0.00	40.70	30	37,498	0.08%
2018/05/02	21	40.55	0	0.00	40.60	21	37,967	0.06%
2018/04/30	11	41.29	11	41.49	41.62	0	38,178	0.00%
2018/04/27	59	40.48	15	40.22	40.16	44	38,440	0.11%
2018/04/26	87	42.23	30	41.50	41.37	57	37,955	0.15%
2018/04/25	8	43.25	0	0.00	43.27	8	37,668	0.02%
2018/04/24	0	0.00	189	43.00	43.63	-189	37,842	-0.50%	大賣/鉅額交易
2018/04/23	10	40.97	0	0.00	41.27	10	37,993	0.03%
2018/04/20	3	41.82	6	41.23	40.79	-3	38,015	-0.01%
2018/04/19	21	41.19	1	42.00	42.05	20	38,398	0.05%
2018/04/18	30	40.12	18	40.48	40.41	12	38,192	0.03%
2018/04/17	34	41.13	10	40.99	40.95	24	37,819	0.06%
2018/04/16	77	42.63	11	42.18	41.70	66	37,839	0.17%
2018/04/13	68	44.21	0	0.00	43.93	68	37,384	0.18%
2018/04/12	33	45.19	4	44.75	44.69	29	37,189	0.08%
2018/04/11	15	45.33	54	45.44	45.62	-39	36,995	-0.11%
2018/04/10	7	43.04	1	43.97	43.77	6	36,708	0.02%
2018/04/09	1	43.13	2	43.17	42.93	-1	36,915	0.00%
2018/04/03	28	42.52	15	42.51	42.30	13	36,999	0.04%
2018/04/02	31	44.12	10	44.78	43.64	21	36,874	0.06%
2018/03/31	0	0.00	10	44.00	44.04	-10	36,937	-0.03%
2018/03/30	17	44.21	123	44.28	44.37	-106	37,111	-0.29%	大賣/鉅額交易
2018/03/29	68	42.29	32	42.86	42.92	36	36,886	0.10%
2018/03/28	138	43.34	49	43.74	42.66	89	36,350	0.24%	大買/
2018/03/27	18	45.13	67	45.52	44.72	-49	35,798	-0.14%
2018/03/26	59	44.47	6	44.57	43.85	53	35,591	0.15%
2018/03/23	78	45.13	21	45.50	44.61	57	35,035	0.16%
2018/03/22	50	48.74	25	48.63	48.11	25	34,183	0.07%
2018/03/21	12	50.35	14	50.31	50.45	-2	33,482	-0.01%
2018/03/20	11	49.25	4	49.41	49.45	7	33,520	0.02%
2018/03/19	11	49.12	7	49.09	49.17	4	33,517	0.01%
2018/03/16	7	50.17	10	50.20	49.83	-3	33,461	-0.01%
2018/03/15	3	49.86	13	49.38	49.92	-10	33,535	-0.03%
2018/03/14	21	49.45	1	49.68	49.25	20	33,377	0.06%
2018/03/13	19	50.74	2	51.05	50.50	17	33,288	0.05%
2018/03/12	13	51.05	12	51.40	51.15	1	33,368	0.00%
2018/03/09	11	50.62	9	50.79	50.65	2	33,399	0.01%
2018/03/08	14	49.72	5	49.91	50.15	9	33,540	0.03%
2018/03/07	30	49.98	44	50.08	49.59	-14	33,555	-0.04%
2018/03/06	21	48.96	9	48.56	49.09	12	33,696	0.04%
2018/03/05	23	48.79	7	48.40	48.40	16	33,367	0.05%
2018/03/02	5	49.01	12	48.71	49.00	-7	33,281	-0.02%
2018/03/01	26	49.43	6	49.23	49.69	20	33,439	0.06%
2018/02/27	59	51.83	1	51.95	51.05	58	33,277	0.17%
2018/02/26	29	52.02	2	52.30	52.45	27	33,612	0.08%
2018/02/23	22	51.45	55	52.04	51.50	-33	33,502	-0.10%
2018/02/22	128	50.71	110	50.84	50.95	18	33,583	0.05%	大買/大賣/
2018/02/21	13	51.17	9	50.36	51.35	4	34,192	0.01%
2018/02/12	23	46.44	42	46.35	46.45	-19	34,183	-0.06%
2018/02/09	120	46.68	51	47.75	45.70	69	33,742	0.20%	大買/
2018/02/08	258	52.69	28	51.62	51.10	230	32,310	0.71%	大買/鉅額交易
2018/02/07	29	55.84	14	57.91	55.15	15	31,169	0.05%
2018/02/06	32	57.35	165	56.72	56.45	-133	30,320	-0.44%	大賣/鉅額交易
2018/02/05	10	58.33	18	58.80	58.95	-8	29,732	-0.03%
2018/02/02	52	58.53	2	58.55	58.60	50	29,413	0.17%
2018/02/01	9	58.32	5	57.99	58.15	4	29,421	0.01%
2018/01/31	23	57.02	14	58.24	58.15	9	29,310	0.03%
2018/01/30	39	57.64	9	58.16	57.55	30	29,393	0.10%
2018/01/29	65	60.94	5	61.16	60.20	60	28,894	0.21%
2018/01/26	1	60.60	13	60.98	61.35	-12	28,643	-0.04%
2018/01/25	37	60.62	0	0.00	60.00	37	28,513	0.13%
2018/01/24	9	61.27	52	61.86	62.45	-43	28,221	-0.15%
2018/01/23	32	61.40	17	60.78	61.50	15	27,874	0.05%
2018/01/22	72	59.61	16	59.96	59.40	56	27,927	0.20%
2018/01/19	56	60.03	3	59.72	60.10	53	27,995	0.19%
2018/01/18	57	59.21	21	59.23	58.80	36	28,088	0.13%
2018/01/17	150	59.26	23	58.53	58.50	127	27,941	0.45%	大買/鉅額交易
2018/01/16	1	57.65	66	57.21	58.00	-65	27,399	-0.24%
2018/01/15	0	0.00	132	57.60	58.00	-132	27,211	-0.49%	大賣/鉅額交易
2018/01/12	50	55.84	5	55.70	55.85	45	26,794	0.17%
2018/01/11	2	54.93	14	54.96	54.95	-12	27,101	-0.04%
2018/01/10	11	55.05	11	54.72	54.70	0	26,898	0.00%
2018/01/09	0	0.00	17	53.61	53.90	-17	26,561	-0.06%
2018/01/08	24	52.71	1	53.00	52.70	23	26,508	0.09%
2018/01/05	54	52.52	6	52.34	52.70	48	26,370	0.18%
2018/01/04	1	52.30	22	52.35	52.30	-21	26,300	-0.08%
2018/01/03	0	0.00	8	52.64	52.40	-8	26,520	-0.03%
2018/01/02	0	0.00	8	51.68	51.85	-8	26,292	-0.03%