富邦上証正2 (00633L)-元大-大天母券商分點個股進出

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
40.79
漲跌
▼0.87
漲幅
-2.09%
成交量
10,958張
產業
上市
228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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/12/11	11	41.20	8	40.93	40.79	3	17,139	0.02%
2024/12/10	46	42.78	52	44.57	41.66	-6	17,011	-0.04%
2024/12/09	5	40.08	3	40.80	40.28	2	16,476	0.01%
2024/12/06	1	40.33	13	40.39	40.30	-12	16,470	-0.07%
2024/12/05	2	39.25	47	39.33	39.19	-45	16,370	-0.27%
2024/12/04	0	0.00	1	40.00	39.79	-1	16,327	-0.01%
2024/12/03	0	0.00	5	39.77	39.65	-5	16,308	-0.03%
2024/12/02	7	39.10	1	39.50	39.24	6	16,250	0.04%
2024/11/29	0	0.00	13	39.58	39.50	-13	16,270	-0.08%
2024/11/28	6	38.45	5	39.38	38.40	1	16,233	0.01%
2024/11/27	0	0.00	4	38.75	38.52	-4	16,164	-0.02%
2024/11/26	7	37.59	6	38.25	38.14	1	16,140	0.01%
2024/11/25	15	38.55	0	0.00	38.21	15	16,024	0.09%
2024/11/22	10	39.66	1	40.81	39.31	9	15,830	0.06%
2024/11/20	1	40.17	2	40.65	40.70	-1	15,690	-0.01%
2024/11/19	12	40.42	0	0.00	39.88	12	15,584	0.08%
2024/11/18	8	40.25	9	41.24	41.11	-1	15,383	-0.01%
2024/11/15	15	41.08	2	41.45	41.23	13	15,188	0.09%
2024/11/14	0	0.00	7	42.29	42.04	-7	15,002	-0.05%
2024/11/13	15	41.02	6	41.82	41.71	9	14,952	0.06%
2024/11/12	11	42.56	25	42.85	42.05	-14	14,795	-0.09%
2024/11/11	19	41.43	4	41.90	42.01	15	14,589	0.10%
2024/11/08	61	44.51	45	44.49	43.27	16	14,334	0.11%
2024/11/07	3	41.13	15	42.36	42.63	-12	13,951	-0.09%
2024/11/06	21	42.03	8	42.63	41.25	13	13,748	0.09%
2024/11/05	1	41.30	23	41.31	41.96	-22	13,523	-0.16%
2024/11/04	4	39.75	0	0.00	39.88	4	13,377	0.03%
2024/11/01	12	40.28	18	40.29	40.13	-6	13,399	-0.04%
2024/10/30	23	39.74	0	0.00	39.39	23	13,310	0.17%
2024/10/29	8	40.93	9	41.66	40.63	-1	13,230	-0.01%
2024/10/28	13	40.92	2	41.15	40.89	11	13,161	0.08%
2024/10/25	3	40.93	8	41.80	41.71	-5	13,014	-0.04%
2024/10/24	13	41.50	0	0.00	41.10	13	12,887	0.10%
2024/10/23	0	0.00	10	42.41	42.34	-10	12,871	-0.08%
2024/10/22	4	41.15	7	41.86	41.46	-3	12,744	-0.02%
2024/10/21	8	41.19	12	41.97	41.06	-4	12,746	-0.03%
2024/10/18	20	38.94	27	40.36	40.70	-7	12,480	-0.06%
2024/10/17	8	40.42	3	41.30	40.18	5	12,280	0.04%
2024/10/16	28	40.27	10	40.96	40.52	18	12,128	0.15%
2024/10/15	15	42.65	1	43.80	42.09	14	11,816	0.12%
2024/10/14	102	42.59	124	43.26	43.82	-22	11,553	-0.19%	大買/大賣/
2024/10/11	44	43.36	18	44.20	42.52	26	11,109	0.23%
2024/10/09	166	45.03	110	46.75	45.35	56	10,658	0.53%	大買/大賣/
2024/10/08	87	49.12	86	50.81	47.66	1	9,679	0.01%
2024/10/07	11	55.60	39	55.39	56.00	-28	8,598	-0.33%
2024/10/04	21	53.20	108	50.74	53.50	-87	7,915	-1.10%	大賣/
2024/10/01	62	42.85	20	43.29	42.70	42	7,274	0.58%
2024/09/30	8	41.17	123	43.11	43.03	-115	7,116	-1.62%	大賣/鉅額交易
2024/09/27	32	38.13	56	38.93	38.69	-24	6,310	-0.38%
2024/09/26	1	33.60	10	34.92	35.40	-9	5,516	-0.16%
2024/09/25	1	34.43	511	34.32	33.90	-510	5,381	-9.48%	大賣/鉅額交易
2024/09/24	0	0.00	3	31.32	32.18	-3	5,038	-0.06%
2024/09/19	1	29.38	1	29.24	29.27	0	4,720	0.00%
2024/09/18	1	28.70	0	0.00	28.66	1	4,700	0.02%
2024/09/03	1	30.70	0	0.00	30.73	1	5,115	0.02%
2024/08/30	0	0.00	1	31.90	32.25	-1	5,012	-0.02%
2024/08/23	0	0.00	3	32.34	32.21	-3	5,033	-0.06%
2024/08/15	0	0.00	1	31.80	31.53	-1	5,238	-0.02%
2024/08/02	2	32.25	76	31.80	31.92	-74	5,358	-1.38%
2024/07/31	76	32.92	0	0.00	33.02	76	5,365	1.42%
2024/07/26	3	33.19	70	32.46	32.50	-67	5,403	-1.24%
2024/07/23	1	34.29	3	34.46	34.29	-2	5,443	-0.04%
2024/07/22	2	34.70	2	35.33	34.39	0	5,545	0.00%
2024/07/18	0	0.00	2	34.93	34.93	-2	5,440	-0.04%
2024/07/17	0	0.00	3	34.65	34.46	-3	5,406	-0.06%
2024/07/16	0	0.00	1	34.23	34.14	-1	5,412	-0.02%
2024/07/15	0	0.00	19	34.23	34.15	-19	5,473	-0.35%
2024/07/12	500	33.72	0	0.00	33.89	500	5,557	9.00%	大買/鉅額交易
2024/07/11	70	33.48	1	33.60	33.47	69	5,550	1.24%
2024/07/09	0	0.00	2	32.66	32.67	-2	5,751	-0.03%
2024/07/05	4	32.52	0	0.00	32.37	4	5,816	0.07%
2024/07/04	8	33.70	3	34.02	33.58	5	5,696	0.09%
2024/07/02	11	33.76	1	33.60	33.76	10	5,803	0.17%
2024/06/26	1	33.00	0	0.00	32.93	1	5,877	0.02%
2024/06/25	0	0.00	2	33.50	33.42	-2	5,948	-0.03%
2024/06/24	0	0.00	7	32.79	33.44	-7	5,977	-0.12%
2024/06/21	8	33.27	0	0.00	32.94	8	5,958	0.13%
2024/06/18	0	0.00	3	33.85	33.72	-3	5,910	-0.05%
2024/06/17	0	0.00	1	33.75	33.63	-1	5,946	-0.02%
2024/06/14	1	33.00	0	0.00	33.54	1	5,998	0.02%
2024/06/11	5	33.71	1	33.66	33.58	4	6,026	0.07%
2024/06/07	7	34.78	2	35.44	34.34	5	6,015	0.08%
2024/06/06	0	0.00	3	35.87	35.60	-3	6,043	-0.05%
2024/06/05	0	0.00	2	35.65	35.29	-2	6,210	-0.03%
2024/06/04	0	0.00	4	35.38	35.37	-4	6,289	-0.06%
2024/06/03	8	34.78	3	35.29	35.00	5	6,441	0.08%
2024/05/30	6	35.25	0	0.00	35.10	6	6,632	0.09%
2024/05/29	0	0.00	1	36.02	35.68	-1	6,680	-0.01%
2024/05/27	5	35.51	0	0.00	35.69	5	6,761	0.07%
2024/05/24	7	35.91	0	0.00	35.72	7	6,797	0.10%
2024/05/23	6	36.47	0	0.00	36.26	6	6,865	0.09%
2024/05/22	1	36.80	0	0.00	37.04	1	6,889	0.01%
2024/05/20	0	0.00	14	37.34	37.19	-14	7,425	-0.19%
2024/05/17	3	35.95	2	36.25	35.94	1	7,427	0.01%
2024/05/16	3	35.33	3	36.00	35.98	0	7,657	0.00%
2024/05/15	3	35.55	0	0.00	35.58	3	7,799	0.04%
2024/05/14	5	35.92	0	0.00	35.77	5	8,036	0.06%
2024/05/13	4	35.90	0	0.00	36.29	4	8,360	0.05%
2024/05/10	2	36.15	0	0.00	36.57	2	8,455	0.02%
2024/05/08	1	36.25	0	0.00	36.25	1	8,726	0.01%
2024/05/06	10	36.70	2	36.95	36.29	8	9,164	0.09%
2024/05/03	0	0.00	5	36.68	36.50	-5	9,271	-0.05%
2024/05/02	1	35.57	0	0.00	36.26	1	9,798	0.01%
2024/04/29	0	0.00	5	36.21	35.97	-5	10,271	-0.05%
2024/04/26	0	0.00	13	35.08	35.22	-13	10,239	-0.13%
2024/04/25	0	0.00	2	34.20	34.20	-2	10,315	-0.02%
2024/04/19	2	33.56	0	0.00	33.77	2	10,854	0.02%
2024/04/18	0	0.00	3	33.90	34.37	-3	10,879	-0.03%
2024/04/17	1	33.30	0	0.00	33.54	1	10,833	0.01%
2024/04/16	4	33.38	5	33.77	33.80	-1	10,869	-0.01%
2024/04/15	2	31.83	5	33.22	33.68	-3	10,847	-0.03%
2024/04/12	0	0.00	1	32.80	32.40	-1	10,871	-0.01%
2024/04/11	2	32.36	0	0.00	32.75	2	10,900	0.02%
2024/04/10	2	32.78	0	0.00	32.76	2	10,941	0.02%
2024/04/09	0	0.00	4	32.91	32.84	-4	10,947	-0.04%
2024/04/08	1	33.30	0	0.00	33.38	1	11,106	0.01%
2024/04/02	4	34.10	0	0.00	33.93	4	11,261	0.04%
2024/04/01	0	0.00	6	34.38	34.19	-6	11,224	-0.05%
2024/03/28	1	32.80	10	33.24	33.34	-9	11,120	-0.08%
2024/03/26	0	0.00	1	33.30	33.25	-1	11,116	-0.01%
2024/03/22	2	33.05	0	0.00	32.94	2	11,064	0.02%
2024/03/21	2	33.45	0	0.00	33.49	2	10,989	0.02%
2024/03/19	0	0.00	1	33.38	33.36	-1	11,143	-0.01%
2024/03/15	5	32.51	0	0.00	32.48	5	11,186	0.04%
2024/03/14	3	32.90	0	0.00	32.72	3	11,326	0.03%
2024/03/13	0	0.00	12	33.33	33.01	-12	11,316	-0.11%
2024/03/12	2	32.97	1	33.32	33.50	1	11,412	0.01%
2024/03/11	0	0.00	3	32.32	32.50	-3	11,493	-0.03%
2024/03/08	2	31.54	0	0.00	31.47	2	11,371	0.02%
2024/03/07	1	31.87	3,709	31.93	31.81	-3,708	11,286	-32.85%	大賣/鉅額交易
2024/03/06	0	0.00	1	32.50	32.30	-1	11,198	-0.01%
2024/03/05	0	0.00	616	31.40	32.06	-616	11,128	-5.54%	大賣/鉅額交易
2024/03/04	1	31.61	1,302	31.62	31.46	-1,301	11,021	-11.80%	大賣/鉅額交易
2024/03/01	10	31.61	0	0.00	31.61	10	10,962	0.09%
2024/02/29	0	0.00	300	30.91	31.47	-300	11,019	-2.72%	大賣/鉅額交易
2024/02/27	1	31.05	0	0.00	31.23	1	10,949	0.01%
2024/02/21	5	31.60	23	31.92	32.25	-18	10,738	-0.17%
2024/02/20	1	30.21	0	0.00	30.07	1	10,337	0.01%
2024/02/16	0	0.00	1	29.80	30.40	-1	10,130	-0.01%
2024/02/15	10	29.24	11	29.20	29.36	-1	9,925	-0.01%
2024/02/05	11	26.74	16	27.14	27.71	-5	9,695	-0.05%
2024/02/02	6	26.98	0	0.00	26.89	6	9,339	0.06%
2024/02/01	2	27.20	2	27.45	27.47	0	9,161	0.00%
2024/01/31	2	27.19	2	27.28	27.32	0	8,993	0.00%
2024/01/30	506	27.70	0	0.00	27.51	506	8,821	5.74%	大買/鉅額交易
2024/01/29	2	28.49	8	28.66	28.39	-6	8,569	-0.07%
2024/01/26	1	28.15	0	0.00	28.24	1	8,362	0.01%
2024/01/25	3,102	28.27	7	28.30	28.47	3,095	8,213	37.68%	大買/鉅額交易
2024/01/24	2,013	26.95	0	0.00	26.70	2,013	7,766	25.92%	大買/鉅額交易
2024/01/09	0	0.00	1	27.25	27.15	-1	6,526	-0.02%
2024/01/08	3	27.82	0	0.00	27.26	3	6,472	0.05%
2024/01/05	0	0.00	2	28.38	28.29	-2	6,305	-0.03%
2024/01/04	3	28.06	1	28.53	27.82	2	6,328	0.03%
2024/01/03	2	28.45	1	28.75	28.39	1	6,200	0.02%
2024/01/02	129	28.89	10	29.52	28.66	119	6,172	1.93%	大買/鉅額交易
2023/12/29	34	29.45	54	29.44	29.34	-20	5,935	-0.34%
2023/12/28	200	28.99	3	28.75	29.21	197	5,848	3.37%	大買/鉅額交易
2023/12/25	1	28.15	0	0.00	28.17	1	5,747	0.02%
2023/12/22	46	28.19	8	28.29	28.34	38	5,770	0.66%
2023/12/18	1	27.58	1	27.88	27.89	0	5,766	0.00%
2023/12/15	1	28.15	1	28.45	27.87	0	5,693	0.00%
2023/12/14	11	28.45	2	28.53	28.03	9	5,581	0.16%
2023/12/13	2	28.60	0	0.00	28.36	2	5,518	0.04%
2023/12/12	50	29.05	3	29.33	29.20	47	5,478	0.86%
2023/12/11	13	28.52	0	0.00	28.47	13	5,437	0.24%
2023/12/08	3	29.21	3	29.14	29.18	0	5,300	0.00%
2023/12/07	0	0.00	1	28.65	29.02	-1	5,274	-0.02%
2023/12/06	30	29.27	30	29.17	29.33	0	5,159	0.00%
2023/12/05	1	29.91	3	29.86	29.89	-2	4,995	-0.04%
2023/12/01	10	30.99	135	30.32	30.45	-125	5,036	-2.48%	大賣/鉅額交易
2023/11/29	14	31.02	5	30.92	30.76	9	5,170	0.17%
2023/11/28	1	31.30	2	31.31	31.30	-1	5,123	-0.02%
2023/11/27	2	31.55	22	31.32	31.32	-20	5,141	-0.39%
2023/11/24	1	32.20	0	0.00	32.20	1	5,143	0.02%
2023/11/23	1	32.15	0	0.00	32.10	1	5,184	0.02%
2023/11/22	1	32.60	0	0.00	32.62	1	5,489	0.02%
2023/11/21	22	33.12	1	33.20	33.22	21	5,455	0.38%
2023/11/17	1	32.58	0	0.00	32.26	1	5,412	0.02%
2023/11/14	5	32.96	0	0.00	32.98	5	5,556	0.09%
2023/11/02	20	33.82	0	0.00	33.67	20	6,176	0.32%
2023/10/31	10	32.85	0	0.00	32.88	10	6,186	0.16%
2023/10/26	0	0.00	60	31.86	31.94	-60	6,543	-0.92%
2023/10/23	10	31.68	8	31.53	31.63	2	6,730	0.03%
2023/10/13	3	34.54	0	0.00	34.54	3	6,725	0.04%
2023/10/12	0	0.00	3	35.90	35.47	-3	6,759	-0.04%
2023/10/06	0	0.00	3	35.16	35.08	-3	6,894	-0.04%
2023/10/04	0	0.00	36	34.90	34.30	-36	6,933	-0.52%
2023/10/03	29	35.51	20	35.07	35.09	9	6,917	0.13%
2023/10/02	0	0.00	1	36.50	36.20	-1	6,856	-0.01%
2023/09/28	3	35.90	0	0.00	35.75	3	6,894	0.04%
2023/09/27	2	36.10	1	36.80	36.10	1	6,879	0.01%
2023/09/26	5	36.40	0	0.00	36.23	5	6,843	0.07%
2023/09/25	2	36.75	9	37.34	36.89	-7	6,874	-0.10%
2023/09/22	5	35.56	6	36.45	36.65	-1	6,900	-0.01%
2023/09/21	4	36.15	0	0.00	35.97	4	6,878	0.06%
2023/09/20	0	0.00	1	36.70	36.54	-1	6,873	-0.01%
2023/09/18	5	35.98	4	36.75	36.58	1	7,107	0.01%
2023/09/15	11	36.50	11	36.92	36.32	0	7,088	0.00%
2023/09/14	0	0.00	1	37.00	36.70	-1	7,054	-0.01%
2023/09/13	15	36.70	10	37.30	36.48	5	7,107	0.07%
2023/09/12	1	36.90	0	0.00	36.91	1	7,169	0.01%
2023/09/11	0	0.00	4	37.25	37.34	-4	7,209	-0.06%
2023/09/08	19	36.59	0	0.00	36.45	19	7,314	0.26%
2023/09/07	4	37.45	0	0.00	37.24	4	7,286	0.05%
2023/09/06	52	37.92	0	0.00	37.96	52	7,249	0.72%
2023/09/05	2	38.10	8	38.55	38.25	-6	7,255	-0.08%
2023/09/04	0	0.00	13	38.36	38.47	-13	7,254	-0.18%
2023/09/01	0	0.00	4	37.55	37.11	-4	7,176	-0.06%
2023/08/31	8	37.01	0	0.00	36.68	8	7,201	0.11%
2023/08/30	51	37.30	0	0.00	37.10	51	7,224	0.71%
2023/08/29	5	37.21	5	37.94	37.75	0	7,148	0.00%
2023/08/28	1	38.10	33	39.04	36.99	-32	7,158	-0.45%
2023/08/24	20	35.68	20	36.29	36.29	0	7,005	0.00%
2023/08/22	0	0.00	2	35.71	35.47	-2	7,142	-0.03%
2023/08/21	12	36.23	44	35.91	36.16	-32	7,163	-0.45%
2023/08/18	1	36.90	4	37.45	36.91	-3	7,181	-0.04%
2023/08/17	5	36.72	1	37.21	36.92	4	7,239	0.06%
2023/08/16	5	37.32	20	37.22	37.31	-15	7,242	-0.21%
2023/08/15	0	0.00	2	37.55	37.01	-2	7,357	-0.03%
2023/08/14	51	37.49	20	37.58	37.20	31	7,371	0.42%
2023/08/11	9	39.30	3	40.33	39.08	6	7,174	0.08%
2023/08/10	47	39.57	50	40.22	39.85	-3	7,123	-0.04%
2023/08/09	2	40.13	0	0.00	40.35	2	7,074	0.03%
2023/08/08	4	40.05	4	40.75	40.53	0	7,120	0.00%
2023/08/07	15	40.41	0	0.00	40.33	15	7,055	0.21%
2023/08/04	3	40.90	22	41.43	41.43	-19	7,140	-0.27%
2023/08/02	31	39.99	1	40.49	39.84	30	7,131	0.42%
2023/08/01	4	40.94	31	41.25	40.74	-27	7,169	-0.38%
2023/07/31	50	41.78	32	41.45	41.00	18	7,135	0.25%
2023/07/28	14	38.41	28	39.99	40.53	-14	6,918	-0.20%
2023/07/27	35	38.85	48	38.99	38.93	-13	6,724	-0.19%
2023/07/26	20	38.55	0	0.00	38.26	20	6,684	0.30%
2023/07/25	0	0.00	16	38.30	38.40	-16	6,750	-0.24%
2023/07/24	21	35.83	20	36.16	36.09	1	6,517	0.02%
2023/07/20	0	0.00	27	36.46	36.58	-27	6,598	-0.41%
2023/07/19	3	35.98	0	0.00	35.97	3	6,674	0.04%
2023/07/17	26	36.51	12	36.42	36.31	14	6,695	0.21%
2023/07/14	2	37.44	6	37.45	37.33	-4	6,645	-0.06%
2023/07/13	0	0.00	10	37.04	37.27	-10	6,642	-0.15%
2023/07/11	0	0.00	3	35.95	35.91	-3	6,644	-0.05%
2023/07/10	22	35.54	23	35.56	35.41	-1	6,653	-0.02%
2023/07/06	5	35.34	0	0.00	35.30	5	6,756	0.07%
2023/07/05	32	35.77	15	36.08	35.89	17	6,783	0.25%
2023/07/03	0	0.00	14	36.35	36.42	-14	6,947	-0.20%
2023/06/30	0	0.00	3	35.50	35.55	-3	7,029	-0.04%
2023/06/29	1	35.07	2	35.45	34.90	-1	7,040	-0.01%
2023/06/28	0	0.00	12	35.21	35.25	-12	7,111	-0.17%
2023/06/27	13	34.59	10	34.92	35.00	3	7,114	0.04%
2023/06/26	72	35.04	40	34.97	34.83	32	7,128	0.45%
2023/06/20	2	36.51	0	0.00	36.51	2	7,013	0.03%
2023/06/19	29	36.80	21	36.75	36.82	8	7,080	0.11%
2023/06/16	0	0.00	19	37.60	37.73	-19	7,052	-0.27%
2023/06/15	1	36.60	3	36.87	36.96	-2	7,070	-0.03%
2023/06/14	0	0.00	10	36.21	36.25	-10	7,118	-0.14%
2023/06/13	0	0.00	100	35.56	35.40	-100	7,002	-1.43%
2023/06/12	0	0.00	3	35.60	35.56	-3	7,005	-0.04%
2023/06/09	0	0.00	4	35.25	35.17	-4	7,071	-0.06%
2023/06/08	1	34.40	0	0.00	34.91	1	7,113	0.01%
2023/06/07	7	34.70	0	0.00	34.62	7	7,182	0.10%
2023/06/06	2	34.75	4	35.58	35.23	-2	7,216	-0.03%
2023/06/05	0	0.00	3	35.43	34.78	-3	7,281	-0.04%
2023/06/02	0	0.00	20	35.10	34.94	-20	7,307	-0.27%
2023/06/01	50	34.45	0	0.00	34.32	50	7,391	0.68%
2023/05/31	20	33.70	0	0.00	33.55	20	7,412	0.27%
2023/05/30	3	34.67	100	34.34	34.13	-97	7,343	-1.32%
2023/05/29	1	34.90	0	0.00	35.01	1	7,435	0.01%
2023/05/26	5	35.20	0	0.00	35.41	5	7,531	0.07%
2023/05/25	14	35.75	0	0.00	35.43	14	7,532	0.19%
2023/05/24	24	36.80	10	36.51	36.61	14	7,390	0.19%
2023/05/23	5	37.70	0	0.00	37.52	5	7,318	0.07%
2023/05/22	4	37.35	8	38.30	38.26	-4	7,335	-0.05%
2023/05/19	4	37.58	0	0.00	37.57	4	7,402	0.05%
2023/05/18	2	38.05	1	38.20	38.02	1	7,332	0.01%
2023/05/17	7	38.10	0	0.00	37.99	7	7,314	0.10%
2023/05/16	0	0.00	7	38.95	38.68	-7	7,341	-0.10%
2023/05/15	1	37.57	0	0.00	38.32	1	7,381	0.01%
2023/05/12	6	38.10	0	0.00	38.10	6	7,364	0.08%
2023/05/11	1	38.77	0	0.00	38.75	1	7,363	0.01%
2023/05/10	68	39.54	0	0.00	38.82	68	7,403	0.92%
2023/05/09	3	39.63	38	39.99	40.57	-35	7,342	-0.48%
2023/05/08	0	0.00	5	39.87	39.82	-5	7,378	-0.07%
2023/05/05	0	0.00	0.3	39.30	39.07	-0.3	7,420	0.00%
2023/05/04	0	0.00	26	39.00	39.00	-26	7,515	-0.35%
2023/05/03	25	38.19	0	0.00	38.01	25	7,630	0.33%
2023/05/02	2	39.04	0	0.00	38.82	2	7,741	0.03%
2023/04/28	1	38.45	10	38.68	38.74	-9	7,903	-0.11%
2023/04/26	0	0.00	6	37.53	37.70	-6	8,196	-0.07%
2023/04/25	7	37.23	0	0.00	37.19	7	8,292	0.08%
2023/04/24	11	37.85	0	0.00	37.60	11	8,215	0.13%
2023/04/21	4	39.00	0	0.00	38.68	4	8,144	0.05%
2023/04/18	50	40.50	14	40.07	40.33	36	8,320	0.43%
2023/04/17	1	38.25	2	38.96	39.66	-1	8,426	-0.01%
2023/04/14	0	0.00	4	38.90	38.36	-4	8,393	-0.05%
2023/04/13	1	37.88	1	38.30	38.25	0	8,462	0.00%
2023/04/12	4	38.26	0	0.00	38.22	4	8,482	0.05%
2023/04/07	20	38.94	4	39.10	39.00	16	8,592	0.19%
2023/04/06	4	38.58	0	0.00	38.55	4	8,497	0.05%
2023/03/31	1	39.67	4	39.83	39.33	-3	8,441	-0.04%
2023/03/30	0	0.00	1	38.90	38.69	-1	8,399	-0.01%
2023/03/29	12	38.43	0	0.00	38.39	12	8,356	0.14%
2023/03/28	2	38.06	1	38.35	38.17	1	8,437	0.01%
2023/03/27	1	37.85	0	0.00	38.00	1	8,508	0.01%
2023/03/24	9	38.58	5	38.57	38.57	4	8,498	0.05%
2023/03/23	6	38.57	12	38.36	38.71	-6	8,549	-0.07%
2023/03/22	0	0.00	1	38.95	38.37	-1	8,580	-0.01%
2023/03/21	0	0.00	2	37.93	38.20	-2	8,521	-0.02%
2023/03/20	12	37.63	0	0.00	37.29	12	8,541	0.14%
2023/03/17	0	0.00	1	38.59	38.26	-1	8,573	-0.01%
2023/03/16	1	37.65	1	38.00	37.97	0	8,587	0.00%
2023/03/14	1.2	37.63	1	37.99	38.00	0.2	8,867	0.00%
2023/03/13	52	38.35	0	0.00	38.59	52	8,926	0.58%
2023/03/09	30	38.93	50	38.70	39.06	-20	8,993	-0.22%
2023/03/08	25	39.49	10	39.43	39.38	15	8,932	0.17%
2023/03/07	1	40.80	3	41.40	40.77	-2	9,136	-0.02%
2023/03/06	6	40.84	10	40.66	40.95	-4	9,270	-0.04%
2023/03/03	3	41.20	1	42.00	41.37	2	9,193	0.02%
2023/03/01	0	0.00	12	41.44	41.64	-12	9,334	-0.13%
2023/02/24	13	40.76	0	0.00	40.46	13	9,329	0.14%
2023/02/23	7	41.52	1	42.20	41.37	6	9,338	0.06%
2023/02/22	3	41.77	0	0.00	41.87	3	9,296	0.03%
2023/02/21	0	0.00	12	42.29	42.10	-12	9,386	-0.13%
2023/02/20	12	40.33	6	41.25	41.53	6	9,407	0.06%
2023/02/17	9	41.45	3	42.00	41.55	6	9,518	0.06%
2023/02/16	5	42.26	4	42.75	42.92	1	9,745	0.01%
2023/02/15	4	41.97	0	0.00	41.89	4	9,848	0.04%
2023/02/14	2	42.22	3	42.91	42.15	-1	9,873	-0.01%
2023/02/13	2	41.14	11	42.24	42.64	-9	9,995	-0.09%
2023/02/10	4	41.40	0	0.00	41.40	4	9,997	0.04%
2023/02/09	5	40.80	10	41.82	42.13	-5	10,160	-0.05%
2023/02/08	3	41.21	0	0.00	41.14	3	10,367	0.03%
2023/02/07	1	41.44	6	41.55	41.33	-5	10,427	-0.05%
2023/02/06	15.1	41.11	0	0.00	40.63	15.1	10,501	0.14%
2023/02/03	27	42.32	0	0.00	41.92	27	10,493	0.26%
2023/02/02	10	43.30	6	44.24	43.60	4	10,582	0.04%
2023/02/01	50	43.47	30	43.50	43.62	20	10,571	0.19%
2023/01/31	13	43.94	0	0.00	44.14	13	10,542	0.12%
2023/01/30	52	46.35	61	45.59	45.14	-9	10,433	-0.09%
2023/01/17	71	44.48	25	44.25	44.05	46	10,411	0.44%
2023/01/16	50	44.09	20	44.67	45.30	30	10,696	0.28%
2023/01/13	5	42.62	1	43.02	42.85	4	10,474	0.04%
2023/01/12	0	0.00	0.1	41.90	41.85	-0.1	10,442	0.00%
2023/01/11	0	0.00	1	42.40	42.30	-1	10,483	-0.01%
2023/01/09	30	41.90	11	41.86	41.72	19	10,445	0.18%
2023/01/06	5	41.39	1	41.32	41.20	4	10,468	0.04%
2023/01/05	15	40.40	22	40.55	40.70	-7	10,417	-0.07%
2023/01/03	1	37.92	11	37.89	38.65	-10	10,426	-0.10%
2022/12/30	75	39.36	1	39.08	39.15	74	10,318	0.72%
2022/12/29	1	38.46	0	0.00	38.44	1	10,275	0.01%
2022/12/28	10	38.69	0	0.00	39.25	10	10,364	0.10%
2022/12/27	35	39.43	10	39.54	39.21	25	10,290	0.24%
2022/12/23	20	38.05	30	38.67	38.44	-10	10,249	-0.10%
2022/12/21	0	0.00	1	38.20	38.11	-1	10,217	-0.01%
2022/12/20	2	38.34	16	39.16	37.61	-14	10,249	-0.14%
2022/12/19	0	0.00	10	39.90	39.85	-10	10,149	-0.10%
2022/12/14	0	0.00	1	40.20	40.25	-1	10,037	-0.01%
2022/12/13	2	39.58	0	0.00	39.59	2	9,973	0.02%
2022/12/12	0	0.00	55	40.40	39.86	-55	9,960	-0.55%
2022/12/09	2	39.78	0	0.00	40.06	2	9,979	0.02%
2022/12/08	0	0.00	5	39.75	39.65	-5	9,883	-0.05%
2022/12/07	2	39.97	30.6	39.94	40.33	-28.6	9,849	-0.29%
2022/12/06	10	39.23	32	39.62	39.44	-22	9,859	-0.22%
2022/12/05	21	38.56	14	38.96	38.53	7	9,673	0.07%
2022/12/02	11	37.34	0	0.00	37.09	11	9,495	0.12%
2022/12/01	10	38.61	4	38.51	37.99	6	9,482	0.06%
2022/11/30	1	36.61	11	36.87	36.79	-10	9,317	-0.11%
2022/11/29	20	36.75	28	34.99	36.52	-8	9,394	-0.09%
2022/11/28	36.2	33.39	11	33.57	33.48	25.2	9,180	0.27%
2022/11/25	0	0.00	11	35.00	34.97	-11	9,027	-0.12%
2022/11/24	13	34.57	0	0.00	34.44	13	9,122	0.14%
2022/11/23	20	35.02	20	35.47	35.19	0	9,076	0.00%
2022/11/22	0	0.00	3	35.21	35.30	-3	9,147	-0.03%
2022/11/21	24.2	34.48	10	34.42	34.47	14.2	9,042	0.16%
2022/11/18	0.1	35.67	2	35.93	35.79	-1.9	8,977	-0.02%
2022/11/17	2	35.17	0	0.00	35.14	2	8,973	0.02%
2022/11/15	12	35.06	22	36.09	36.69	-10	9,054	-0.11%
2022/11/14	0	0.00	25	36.82	35.86	-25	8,904	-0.28%
2022/11/11	0	0.00	3	35.06	35.07	-3	8,787	-0.03%
2022/11/10	2	33.37	0	0.00	33.24	2	8,741	0.02%
2022/11/09	3	34.37	0	0.00	33.89	3	8,711	0.03%
2022/11/08	41	35.51	30	34.86	34.67	11	8,608	0.13%
2022/11/07	4.6	34.77	41	35.35	35.63	-36.4	8,586	-0.42%
2022/11/04	0	0.00	17	34.64	35.42	-17	8,493	-0.20%
2022/11/03	6	33.07	0	0.00	32.77	6	8,377	0.07%
2022/11/02	0	0.00	8	33.43	33.87	-8	8,320	-0.10%
2022/11/01	0	0.00	1	31.00	31.81	-1	8,224	-0.01%
2022/10/28	0	0.00	200	32.29	31.51	-200	7,904	-2.53%	大賣/鉅額交易
2022/10/27	40	33.92	0	0.00	32.77	40	8,079	0.50%
2022/10/26	5	34.33	2	34.65	34.16	3	8,243	0.04%
2022/10/25	2	34.02	70	33.73	34.25	-68	8,313	-0.82%
2022/10/24	19	35.13	53	35.26	34.46	-34	8,379	-0.41%
2022/10/21	1	37.35	0	0.00	37.16	1	8,043	0.01%
2022/10/20	23	37.31	3	38.90	37.73	20	8,078	0.25%
2022/10/19	26	38.51	20	38.34	37.95	6	8,017	0.07%
2022/10/18	60	39.69	1	40.10	39.21	59	7,963	0.74%
2022/10/17	3	39.22	0	0.00	39.21	3	7,980	0.04%
2022/10/14	20	39.38	5	39.62	39.96	15	7,984	0.19%
2022/10/13	0	0.00	33	38.02	37.93	-33	7,908	-0.42%
2022/10/12	32.1	37.23	40	37.15	37.23	-7.9	7,974	-0.10%
2022/10/11	2	38.43	0	0.00	38.31	2	8,042	0.02%
2022/10/07	2	42.01	0	0.00	41.86	2	7,931	0.03%
2022/10/06	1	42.73	0	0.00	43.00	1	8,020	0.01%
2022/10/05	0	0.00	12	42.17	42.80	-12	8,085	-0.15%
2022/10/04	0	0.00	2	39.95	40.33	-2	8,038	-0.02%
2022/10/03	3.2	39.10	1	39.60	38.83	2.2	8,184	0.03%
2022/09/30	1	40.20	8	40.77	40.36	-7	8,153	-0.09%
2022/09/29	0	0.00	5	41.27	40.60	-5	8,191	-0.06%
2022/09/26	0	0.00	2	41.02	40.81	-2	8,346	-0.02%
2022/09/23	0	0.00	1	40.40	40.40	-1	8,377	-0.01%
2022/09/22	1	39.75	5	39.91	39.75	-4	8,519	-0.05%
2022/09/21	7.1	40.36	3	40.38	40.75	4.1	8,590	0.05%
2022/09/20	7	41.32	0	0.00	41.31	7	8,620	0.08%
2022/09/19	2	40.83	7	41.52	41.24	-5	8,766	-0.06%
2022/09/16	3	41.62	2	41.55	41.31	1	8,819	0.01%
2022/09/15	2	42.64	6	42.92	42.50	-4	8,797	-0.05%
2022/09/14	5	42.33	1	43.00	42.31	4	8,852	0.05%
2022/09/13	0	0.00	14	43.12	43.69	-14	8,880	-0.16%
2022/09/08	0	0.00	2	41.59	41.58	-2	9,024	-0.02%
2022/09/06	0	0.00	5	41.30	41.27	-5	9,563	-0.05%
2022/09/05	0	0.00	15	40.58	40.80	-15	9,657	-0.16%
2022/09/02	8	42.06	0	0.00	41.43	8	9,644	0.08%
2022/09/01	2	42.50	0	0.00	42.54	2	9,700	0.02%
2022/08/31	1	42.60	10	42.78	43.48	-9	9,844	-0.09%
2022/08/30	6	41.98	0	0.00	41.79	6	9,913	0.06%
2022/08/29	3	42.33	0	0.00	42.32	3	10,018	0.03%
2022/08/26	0	0.00	9	43.38	43.13	-9	10,037	-0.09%
2022/08/25	6	42.29	3	42.50	42.36	3	10,039	0.03%
2022/08/24	3	42.70	54	42.63	42.67	-51	9,988	-0.51%
2022/08/23	4	42.90	1	43.30	42.91	3	10,090	0.03%
2022/08/22	211	43.77	7	43.27	43.65	204	9,992	2.04%	大買/鉅額交易
2022/08/19	3	42.95	3	43.30	43.17	0	9,941	0.00%
2022/08/18	2	43.25	0	0.00	42.95	2	10,076	0.02%
2022/08/17	3	43.10	5	43.88	43.81	-2	9,954	-0.02%
2022/08/16	0	0.00	2	43.60	43.29	-2	9,934	-0.02%
2022/08/15	5	43.36	8	43.85	43.46	-3	10,058	-0.03%
2022/08/12	3	43.42	1	43.27	43.38	2	10,148	0.02%
2022/08/11	0	0.00	1	41.95	42.93	-1	10,122	-0.01%
2022/08/10	9	41.57	0	0.00	41.33	9	10,204	0.09%
2022/08/09	47	42.62	0	0.00	42.80	47	10,146	0.46%
2022/08/08	1	42.55	2	42.96	42.55	-1	10,240	-0.01%
2022/08/05	0	0.00	1	42.51	42.04	-1	10,317	-0.01%
2022/08/03	1	42.44	1	42.98	41.91	0	10,577	0.00%
2022/08/02	13.1	42.69	9	42.16	42.37	4.1	10,517	0.04%
2022/08/01	7	43.30	9	43.83	44.00	-2	10,303	-0.02%
2022/07/29	80.1	43.87	61	44.03	43.83	19.1	10,447	0.18%
2022/07/28	1	45.30	4	45.85	45.29	-3	10,309	-0.03%
2022/07/27	5	45.20	0	0.00	45.01	5	10,256	0.05%
2022/07/26	0	0.00	6	45.85	45.97	-6	10,223	-0.06%
2022/07/25	4	45.11	0	0.00	45.16	4	10,445	0.04%
2022/07/22	11	45.31	14	45.71	45.45	-3	10,705	-0.03%
2022/07/21	5	45.70	0	0.00	45.58	5	10,810	0.05%
2022/07/20	3	46.12	9	46.61	46.08	-6	11,121	-0.05%
2022/07/19	24	45.91	2	45.70	45.45	22	11,309	0.19%
2022/07/18	18	45.61	13	46.44	46.76	5	11,365	0.04%
2022/07/15	12	47.08	14	47.67	46.98	-2	11,340	-0.02%
2022/07/14	12	46.51	9	47.02	46.95	3	11,472	0.03%
2022/07/13	3	47.28	4	47.54	47.25	-1	11,536	-0.01%
2022/07/12	12	46.96	10	47.60	47.28	2	11,620	0.02%
2022/07/11	30	48.27	25	47.40	47.31	5	11,625	0.04%
2022/07/08	22	49.91	1,009	49.75	49.54	-987	11,554	-8.54%	大賣/鉅額交易
2022/07/07	8	48.91	8	49.58	49.55	0	11,599	0.00%
2022/07/06	20	49.84	8	51.14	49.19	12	11,626	0.10%
2022/07/05	47	50.78	14	51.38	50.45	33	11,682	0.28%
2022/07/04	13	50.08	36	49.90	50.80	-23	11,661	-0.20%
2022/07/01	8	50.41	1	50.70	50.25	7	11,710	0.06%
2022/06/30	8	50.55	19	50.75	51.55	-11	11,689	-0.09%
2022/06/29	10.1	49.62	9	49.94	49.35	1.1	11,736	0.01%
2022/06/28	12	49.37	0	0.00	49.54	12	11,748	0.10%
2022/06/27	22	49.91	16	49.60	49.06	6	11,788	0.05%
2022/06/24	5	47.51	8	47.48	47.82	-3	11,694	-0.03%
2022/06/23	4	45.87	3	46.30	46.40	1	11,801	0.01%
2022/06/22	1	46.33	0	0.00	46.29	1	11,874	0.01%
2022/06/21	18	46.53	10	47.14	46.56	8	11,841	0.07%
2022/06/20	21	46.63	15	46.95	46.58	6	11,864	0.05%
2022/06/17	8	44.55	32	45.43	45.91	-24	11,730	-0.20%
2022/06/16	23	45.56	0	0.00	45.01	23	11,706	0.20%
2022/06/15	13	44.32	26	44.98	46.21	-13	11,691	-0.11%
2022/06/14	12	42.21	0	0.00	42.29	12	11,647	0.10%
2022/06/13	10	43.20	0	0.00	42.70	10	11,914	0.08%
2022/06/10	9	42.53	9	43.19	43.97	0	12,111	0.00%
2022/06/09	3	43.90	7	43.83	43.29	-4	12,080	-0.03%
2022/06/08	9	43.03	9	43.60	42.81	0	12,067	0.00%
2022/06/07	3	42.55	32	42.33	42.70	-29	11,936	-0.24%
2022/06/06	28	41.47	10	41.27	41.55	18	11,854	0.15%
2022/06/02	11	40.60	0	0.00	40.71	11	11,793	0.09%
2022/06/01	8	40.71	6	40.82	40.70	2	11,832	0.02%
2022/05/31	0	0.00	49	40.53	41.04	-49	11,845	-0.41%
2022/05/30	26	39.77	0	0.00	39.70	26	11,717	0.22%
2022/05/27	15	39.55	2	39.70	39.25	13	11,633	0.11%
2022/05/26	17	38.79	12	38.17	38.73	5	11,550	0.04%
2022/05/25	6	38.59	0	0.00	38.62	6	11,391	0.05%
2022/05/24	13	39.33	0	0.00	39.15	13	11,355	0.11%
2022/05/23	35	40.82	0	0.00	40.06	35	11,264	0.31%
2022/05/20	0	0.00	22	40.53	40.94	-22	11,179	-0.20%
2022/05/19	3	38.40	1	38.90	38.77	2	11,043	0.02%
2022/05/18	6	39.11	0	0.00	39.20	6	11,019	0.05%
2022/05/17	0	0.00	10	39.88	39.76	-10	10,859	-0.09%
2022/05/16	7	38.72	5	40.15	38.78	2	10,792	0.02%
2022/05/13	10	39.67	1	39.65	39.15	9	10,684	0.08%
2022/05/12	1	38.74	0	0.00	38.66	1	10,600	0.01%
2022/05/11	2	38.21	10	38.58	39.67	-8	10,514	-0.08%
2022/05/10	11	36.43	4	37.17	37.90	7	10,363	0.07%
2022/05/09	8	37.19	0	0.00	36.83	8	10,201	0.08%
2022/05/06	6	38.43	5	38.81	38.27	1	10,254	0.01%
2022/05/05	15	40.60	0	0.00	40.78	15	10,051	0.15%
2022/05/04	0	0.00	10	40.55	40.02	-10	10,010	-0.10%
2022/05/03	504	39.88	1	40.48	40.65	503	10,049	5.01%	大買/鉅額交易
2022/04/29	11	40.27	15	40.58	40.65	-4	10,019	-0.04%
2022/04/28	510	39.76	0	0.00	39.24	510	9,814	5.20%	大買/鉅額交易
2022/04/27	2	37.96	1	38.20	38.75	1	9,646	0.01%
2022/04/26	3	37.89	2	38.42	38.30	1	9,489	0.01%
2022/04/25	6	39.13	9	39.28	39.22	-3	9,238	-0.03%
2022/04/22	5	40.80	0	0.00	40.69	5	9,042	0.06%
2022/04/21	4	40.88	22	40.58	40.80	-18	8,983	-0.20%
2022/04/20	75	42.18	64	41.83	41.58	11	8,887	0.12%
2022/04/19	51	42.55	50	42.38	42.40	1	8,716	0.01%
2022/04/18	1	42.65	0	0.00	42.31	1	8,558	0.01%
2022/04/15	6	43.17	6	43.55	43.80	0	8,451	0.00%
2022/04/14	8	43.42	12	43.75	43.75	-4	8,393	-0.05%
2022/04/13	62	42.69	63	42.97	42.96	-1	8,408	-0.01%
2022/04/12	2	41.10	3	41.99	42.43	-1	8,337	-0.01%
2022/04/11	10	41.80	10	42.76	41.03	0	8,388	0.00%
2022/04/08	11	42.60	2	42.95	43.20	9	8,247	0.11%
2022/04/07	3	42.37	2	43.30	42.40	1	8,197	0.01%
2022/04/06	4	42.56	16	42.76	43.11	-12	8,190	-0.15%
2022/04/01	0	0.00	59	42.89	43.35	-59	8,102	-0.73%
2022/03/31	21	42.04	8	42.06	41.65	13	7,887	0.16%
2022/03/30	2	40.13	25	40.86	41.61	-23	7,831	-0.29%
2022/03/29	12	40.00	1	40.70	40.06	11	7,733	0.14%
2022/03/28	11	39.51	23	39.59	40.01	-12	7,719	-0.16%
2022/03/25	7	41.29	2,001	41.90	40.75	-1,994	7,635	-26.12%	大賣/鉅額交易
2022/03/24	1	41.72	0	0.00	41.82	1	7,577	0.01%
2022/03/23	16	41.93	13	42.13	42.25	3	7,557	0.04%
2022/03/22	6	41.61	1	41.53	41.74	5	7,478	0.07%
2022/03/21	1,122	41.89	8	42.32	41.21	1,114	7,496	14.86%	大買/鉅額交易
2022/03/18	16	40.38	3	40.81	40.88	13	7,461	0.17%
2022/03/17	66	41.75	5	41.95	41.51	61	7,428	0.82%
2022/03/16	6	36.34	21	35.86	38.20	-15	7,139	-0.21%
2022/03/15	1,008	37.54	11	38.54	37.10	997	6,967	14.31%	大買/鉅額交易
2022/03/14	1	40.17	2	40.89	40.35	-1	6,714	-0.01%
2022/03/11	6	40.81	1	41.67	40.24	5	6,622	0.08%
2022/03/10	0	0.00	6	42.70	42.61	-6	6,496	-0.09%
2022/03/09	11	42.03	0	0.00	40.56	11	6,428	0.17%
2022/03/08	6	42.80	83	42.05	42.43	-77	6,290	-1.22%
2022/03/07	31	44.13	10	44.53	43.63	21	6,191	0.34%
2022/03/04	33	46.57	0	0.00	46.22	33	6,104	0.54%
2022/03/03	33	48.43	0	0.00	47.90	33	6,038	0.55%
2022/03/02	2	48.63	0	0.00	48.56	2	5,998	0.03%
2022/03/01	0	0.00	5	49.18	48.90	-5	6,031	-0.08%
2022/02/25	1	48.11	44	48.83	48.08	-43	6,017	-0.71%
2022/02/24	46	47.80	19	48.60	47.48	27	5,971	0.45%
2022/02/23	22	49.13	24	49.10	49.08	-2	5,934	-0.03%
2022/02/22	42	48.84	2	48.48	48.65	40	5,935	0.67%
2022/02/21	6	50.33	1	50.95	50.40	5	5,905	0.08%
2022/02/18	6	50.18	5	50.91	51.00	1	5,861	0.02%
2022/02/17	19	51.16	4	51.15	50.80	15	5,879	0.26%
2022/02/16	0	0.00	11	50.65	50.60	-11	5,850	-0.19%
2022/02/15	7	49.60	4	50.19	49.67	3	5,837	0.05%
2022/02/14	18	50.10	1	50.70	49.84	17	5,904	0.29%
2022/02/11	2	51.10	12	51.41	51.10	-10	5,993	-0.17%
2022/02/10	8	50.19	1	51.20	50.25	7	5,951	0.12%
2022/02/09	0	0.00	56	50.23	51.00	-56	5,948	-0.94%
2022/02/08	63	49.14	8	48.31	48.83	55	5,897	0.93%
2022/02/07	10	49.85	7	50.61	50.20	3	5,796	0.05%
2022/01/26	20	50.70	14	50.61	50.50	6	5,760	0.10%
2022/01/25	10	52.05	0	0.00	51.40	10	5,837	0.17%
2022/01/24	5	52.50	4	53.15	53.00	1	5,849	0.02%
2022/01/21	13	53.12	7	53.64	52.95	6	5,860	0.10%
2022/01/20	1	53.55	21	53.05	53.55	-20	5,811	-0.34%
2022/01/19	5	51.60	4	52.35	51.45	1	5,768	0.02%
2022/01/18	11	50.73	22	51.84	51.65	-11	5,778	-0.19%
2022/01/17	27	50.26	26	50.64	50.75	1	5,749	0.02%
2022/01/14	20	51.22	10	51.28	51.00	10	5,782	0.17%
2022/01/13	26	53.30	11	53.87	52.40	15	5,709	0.26%
2022/01/12	0	0.00	2	53.15	53.05	-2	5,706	-0.04%
2022/01/11	8	52.56	4	53.25	52.40	4	5,725	0.07%
2022/01/10	10	52.28	8	52.95	53.05	2	5,821	0.03%
2022/01/07	0	0.00	11	52.87	53.10	-11	5,827	-0.19%
2022/01/06	42	53.03	6	52.66	52.65	36	5,830	0.62%
2022/01/05	20	54.26	25	54.84	54.00	-5	5,794	-0.09%
2022/01/04	30	54.02	15	54.13	54.10	15	5,830	0.26%
2022/01/03	9	54.53	3	55.33	54.45	6	5,869	0.10%
2021/12/30	5	54.04	21	54.86	54.95	-16	5,892	-0.27%
2021/12/29	33	55.73	0	0.00	54.40	33	5,864	0.56%
2021/12/28	0	0.00	5	56.70	56.40	-5	5,762	-0.09%
2021/12/27	3	55.90	0	0.00	55.90	3	5,752	0.05%
2021/12/24	7	56.40	15	56.80	56.40	-8	5,779	-0.14%
2021/12/23	25	56.10	3	56.30	55.65	22	5,737	0.38%
2021/12/22	25	55.78	35	56.17	55.60	-10	5,785	-0.17%
2021/12/21	23	55.73	7	56.09	56.05	16	5,805	0.28%
2021/12/20	34	56.19	7	56.90	56.35	27	5,825	0.46%
2021/12/17	33	57.03	12	57.13	56.95	21	5,809	0.36%
2021/12/16	8	57.85	3	58.30	58.05	5	5,827	0.09%
2021/12/15	25	58.76	3	59.60	58.35	22	5,869	0.37%
2021/12/14	20	59.81	2	60.35	59.85	18	5,866	0.31%
2021/12/13	21	60.97	29	61.26	60.70	-8	5,863	-0.14%
2021/12/10	11	59.59	2	59.70	59.80	9	5,842	0.15%
2021/12/09	1	58.15	108	60.04	60.70	-107	5,848	-1.83%	大賣/鉅額交易
2021/12/08	35	56.00	52	57.26	57.20	-17	5,715	-0.30%
2021/12/07	5	55.88	9	56.24	56.15	-4	5,746	-0.07%
2021/12/06	10	55.70	38	54.95	55.65	-28	5,754	-0.49%
2021/12/03	2	53.35	8	53.85	53.90	-6	5,797	-0.10%
2021/12/02	4	52.45	9	53.30	53.40	-5	5,856	-0.09%
2021/12/01	3	52.50	2	53.15	52.75	1	5,959	0.02%
2021/11/30	11	53.05	7	53.69	52.75	4	6,068	0.07%
2021/11/29	9	53.01	14	53.37	52.90	-5	6,152	-0.08%
2021/11/26	12	53.98	0	0.00	53.50	12	6,389	0.19%
2021/11/25	5	54.80	4	55.56	54.60	1	6,531	0.02%
2021/11/24	3	54.77	0	0.00	55.20	3	6,692	0.04%
2021/11/23	14	55.42	56	55.04	55.05	-42	6,756	-0.62%
2021/11/22	3	55.10	24	55.12	54.90	-21	6,843	-0.31%
2021/11/19	13	53.10	17	53.79	53.75	-4	6,866	-0.06%
2021/11/18	20	53.61	13	53.65	53.75	7	6,955	0.10%
2021/11/17	17	54.61	0	0.00	54.65	17	6,988	0.24%
2021/11/16	4	54.63	20	55.07	54.50	-16	7,200	-0.22%
2021/11/15	5	54.20	2	55.05	54.30	3	7,234	0.04%
2021/11/12	19	54.62	12	55.71	54.55	7	7,347	0.10%
2021/11/11	33	53.35	55	53.65	54.60	-22	7,388	-0.30%
2021/11/10	86	52.37	61	52.35	52.20	25	7,358	0.34%
2021/11/09	64	54.19	0	0.00	53.90	64	7,288	0.88%
2021/11/08	52	54.70	15	55.00	54.95	37	7,302	0.51%
2021/11/05	18	54.41	20	55.43	55.25	-2	7,441	-0.03%
2021/11/04	20	53.83	39	54.46	54.95	-19	7,508	-0.25%
2021/11/03	11	53.76	7	54.51	53.65	4	7,607	0.05%
2021/11/02	29	54.67	2	56.55	53.50	27	7,667	0.35%
2021/11/01	20	55.37	24	55.66	56.25	-4	7,611	-0.05%
2021/10/28	5	56.20	12	56.58	56.45	-7	7,641	-0.09%
2021/10/27	36	57.10	0	0.00	56.55	36	7,827	0.46%
2021/10/26	16	58.89	16	59.13	58.60	0	7,932	0.00%
2021/10/25	23	58.83	2	59.05	58.50	21	7,963	0.26%
2021/10/22	12	58.28	33	58.86	59.55	-21	8,144	-0.26%
2021/10/21	10	57.12	20	57.70	57.55	-10	8,169	-0.12%
2021/10/20	10	56.62	17	57.21	56.40	-7	8,402	-0.08%
2021/10/19	2	56.25	16	56.61	56.80	-14	8,415	-0.17%
2021/10/18	41	56.02	1	56.00	55.20	40	8,406	0.48%
2021/10/15	5	57.26	9	58.21	58.00	-4	8,394	-0.05%
2021/10/14	26	58.08	13	58.98	57.70	13	8,376	0.16%
2021/10/13	2	57.43	29	58.07	58.70	-27	8,414	-0.32%
2021/10/12	1	57.30	13	57.50	57.30	-12	8,361	-0.14%
2021/10/08	0	0.00	40	56.00	56.50	-40	8,340	-0.48%
2021/10/07	0	0.00	10	52.60	53.40	-10	8,204	-0.12%
2021/10/06	3	50.30	3	51.17	51.00	0	8,177	0.00%
2021/10/05	5	50.58	0	0.00	50.95	5	8,210	0.06%
2021/10/04	2	51.40	2	52.10	51.75	0	8,323	0.00%
2021/10/01	12	52.20	2	53.70	51.50	10	8,398	0.12%
2021/09/30	0	0.00	4	54.13	53.95	-4	8,414	-0.05%
2021/09/29	8	52.90	5	53.64	53.90	3	8,400	0.04%
2021/09/28	2	52.95	42	53.71	54.05	-40	8,393	-0.48%
2021/09/27	4	52.16	11	53.11	53.40	-7	8,534	-0.08%
2021/09/24	2	50.98	11	51.45	51.55	-9	8,473	-0.11%
2021/09/23	5	50.65	5	51.38	50.35	0	8,416	0.00%
2021/09/22	15	49.44	6	50.30	50.50	9	8,426	0.11%
2021/09/17	3	50.65	8	51.93	52.00	-5	8,372	-0.06%
2021/09/16	8	50.62	9	51.39	51.25	-1	8,433	-0.01%
2021/09/15	12	52.25	0	0.00	51.40	12	8,362	0.14%
2021/09/14	14	54.12	3	54.90	53.95	11	8,356	0.13%
2021/09/13	4	54.35	2	55.45	54.25	2	8,297	0.02%
2021/09/10	24	54.64	7	54.32	54.75	17	8,269	0.21%
2021/09/09	2	52.60	0	0.00	52.60	2	8,278	0.02%
2021/09/08	2	53.15	2	54.20	53.20	0	8,275	0.00%
2021/09/07	32	52.82	35	53.30	53.90	-3	8,238	-0.04%
2021/09/06	23	52.73	32	53.22	53.35	-9	8,312	-0.11%
2021/09/03	44	50.49	46	51.43	51.40	-2	8,381	-0.02%
2021/09/02	3	51.30	11	51.70	51.35	-8	8,341	-0.10%
2021/09/01	11	49.30	67	50.96	51.45	-56	8,264	-0.68%
2021/08/31	48	48.27	66	49.04	48.37	-18	8,152	-0.22%
2021/08/30	66	49.29	2	49.87	49.74	64	8,125	0.79%
2021/08/27	14	50.23	8	51.32	51.00	6	8,086	0.07%
2021/08/26	12	51.00	5	51.15	50.60	7	8,057	0.09%
2021/08/25	2	52.35	3	53.13	52.50	-1	8,023	-0.01%
2021/08/24	1	51.30	9	52.13	52.55	-8	8,057	-0.10%
2021/08/23	0	0.00	74	50.37	50.95	-74	8,072	-0.92%
2021/08/20	77	49.95	6	49.86	49.22	71	8,056	0.88%
2021/08/19	8	52.76	3	52.50	52.65	5	7,956	0.06%
2021/08/18	8	52.89	10.1	54.15	54.65	-2.1	8,037	-0.03%
2021/08/17	15	54.96	3	56.10	53.85	12	8,185	0.15%
2021/08/16	6	55.43	13	56.03	55.65	-7	8,194	-0.09%
2021/08/13	10	54.97	4	55.83	55.05	6	8,228	0.07%
2021/08/12	10	55.77	0	0.00	55.60	10	8,179	0.12%
2021/08/11	5	56.68	27	56.99	56.55	-22	8,203	-0.27%
2021/08/10	8	54.39	4	54.75	55.05	4	8,147	0.05%
2021/08/09	3	53.65	26	55.15	55.40	-23	8,236	-0.28%
2021/08/06	5	52.83	1	53.10	52.95	4	8,186	0.05%
2021/08/05	7	53.34	6	54.19	53.85	1	8,147	0.01%
2021/08/04	2	53.75	3	54.50	53.95	-1	8,137	-0.01%
2021/08/03	1	53.20	3	54.27	54.40	-2	8,170	-0.02%
2021/08/02	4	50.27	14	52.36	53.95	-10	8,310	-0.12%
2021/07/30	12	50.91	6	50.79	50.30	6	8,130	0.07%
2021/07/29	14	53.49	1	54.90	53.40	13	8,050	0.16%
2021/07/28	53	52.05	134	51.34	52.05	-81	7,991	-1.01%	大賣/
2021/07/27	76	54.60	21	55.15	54.25	55	7,753	0.71%
2021/07/26	83	58.15	100	57.85	54.95	-17	7,673	-0.22%
2021/07/23	32	62.10	5	62.50	61.70	27	7,496	0.36%
2021/07/22	2	63.30	7	63.81	63.35	-5	7,471	-0.07%
2021/07/21	11	63.10	11	63.94	62.85	0	7,540	0.00%
2021/07/20	5	62.90	5	63.70	62.75	0	7,598	0.00%
2021/07/19	25	62.05	20	62.70	62.80	5	7,673	0.07%
2021/07/16	11	63.48	6	64.40	63.60	5	7,644	0.07%
2021/07/15	11	62.28	36	63.19	64.30	-25	7,701	-0.32%
2021/07/14	30	62.74	0	0.00	62.65	30	7,721	0.39%
2021/07/13	5	64.10	6	64.80	64.00	-1	7,824	-0.01%
2021/07/12	17	62.95	46	64.06	63.80	-29	7,831	-0.37%
2021/07/09	52	62.63	30	63.40	62.45	22	7,924	0.28%
2021/07/08	161	64.30	5	66.10	63.90	156	7,830	1.99%	大買/鉅額交易
2021/07/07	0	0.00	26	65.41	65.20	-26	7,807	-0.33%
2021/07/06	5	63.70	10	64.55	64.30	-5	8,040	-0.06%
2021/07/05	57	64.20	0	0.00	63.95	57	8,123	0.70%
2021/07/02	118	66.02	31	66.06	64.80	87	8,106	1.07%	大買/
2021/07/01	43	67.16	22	67.58	67.80	21	8,141	0.26%
2021/06/30	1	68.10	9	68.44	68.20	-8	8,177	-0.10%
2021/06/29	22	68.05	0	0.00	67.95	22	8,261	0.27%
2021/06/28	10	69.10	8	70.10	69.15	2	8,325	0.02%
2021/06/25	0	0.00	49	68.83	69.65	-49	8,379	-0.58%
2021/06/24	111	67.15	6	67.24	67.30	105	8,354	1.26%	大買/鉅額交易
2021/06/23	16	66.95	33	67.50	67.05	-17	8,465	-0.20%
2021/06/22	9	66.18	26	66.24	66.45	-17	8,537	-0.20%
2021/06/21	18	65.31	13	66.33	64.85	5	8,642	0.06%
2021/06/18	41	66.08	46	65.54	65.75	-5	8,676	-0.06%
2021/06/17	20	66.85	23	67.78	67.00	-3	8,667	-0.03%
2021/06/16	44	67.87	7	68.04	67.25	37	8,774	0.42%
2021/06/15	167	69.71	40	68.79	68.85	127	8,811	1.44%	大買/鉅額交易
2021/06/11	63	71.53	13	72.12	70.95	50	8,798	0.57%
2021/06/10	5	72.50	97	72.96	73.30	-92	8,674	-1.06%
2021/06/09	1	71.35	45	71.34	71.25	-44	8,787	-0.50%
2021/06/08	112	71.32	73	72.35	70.10	39	8,860	0.44%	大買/
2021/06/07	148	72.79	0	0.00	71.95	148	8,821	1.68%	大買/鉅額交易
2021/06/04	50	72.18	94	73.48	74.60	-44	8,864	-0.50%
2021/06/03	4	72.51	37	73.02	72.95	-33	8,907	-0.37%
2021/06/02	43	72.42	22	73.30	72.10	21	9,157	0.23%
2021/06/01	35	72.04	44	73.00	72.60	-9	9,317	-0.10%
2021/05/31	132	73.61	18	72.20	72.15	114	9,344	1.22%	大買/鉅額交易
2021/05/28	57	74.16	80	74.91	74.90	-23	9,291	-0.25%
2021/05/27	24	74.17	50	75.40	74.20	-26	9,380	-0.28%
2021/05/26	22	74.43	110	74.74	73.85	-88	9,422	-0.93%	大賣/
2021/05/25	15	69.02	146	71.27	73.20	-131	9,389	-1.40%	大賣/鉅額交易
2021/05/24	37	67.13	27	67.83	67.95	10	9,377	0.11%
2021/05/21	56	68.31	41	69.01	68.05	15	9,438	0.16%
2021/05/20	46	68.58	26	69.10	68.70	20	9,548	0.21%
2021/05/19	16	68.31	10	69.05	68.25	6	9,629	0.06%
2021/05/18	21	69.21	15	69.33	69.10	6	9,725	0.06%
2021/05/17	52	69.58	141	68.75	69.45	-89	9,781	-0.91%	大賣/
2021/05/14	4	63.61	40	65.15	66.50	-36	9,834	-0.37%
2021/05/13	44	64.28	3	64.10	63.10	41	9,870	0.42%
2021/05/12	6	64.35	16	65.05	64.75	-10	9,874	-0.10%
2021/05/11	1	61.70	24	63.14	64.30	-23	9,856	-0.23%
2021/05/10	34	63.69	3	64.10	62.15	31	9,755	0.32%
2021/05/07	1	65.50	4	65.80	65.25	-3	9,654	-0.03%
2021/05/06	49	65.99	37	67.06	65.35	12	9,749	0.12%
2021/05/05	0	0.00	10	66.23	65.85	-10	9,738	-0.10%
2021/05/03	25	65.92	0	0.00	65.00	25	9,944	0.25%
2021/04/29	10	67.25	39	67.37	67.35	-29	9,987	-0.29%
2021/04/28	31	65.73	40	65.95	65.65	-9	10,011	-0.09%
2021/04/27	49	65.42	3	65.60	65.70	46	10,086	0.46%
2021/04/26	30	67.65	26	68.56	67.40	4	10,053	0.04%
2021/04/23	13	67.57	81	67.58	67.35	-68	9,947	-0.68%
2021/04/22	52	66.28	7	66.58	66.00	45	9,918	0.45%
2021/04/21	21	65.27	18	66.27	66.70	3	9,983	0.03%
2021/04/20	0	0.00	18	66.78	66.95	-18	10,032	-0.18%
2021/04/19	5	64.20	23	65.66	65.80	-18	10,062	-0.18%
2021/04/16	0	0.00	5	63.57	63.45	-5	10,001	-0.05%
2021/04/15	7	62.91	0	0.00	62.20	7	10,138	0.07%
2021/04/14	1	64.00	3	65.13	64.55	-2	10,109	-0.02%
2021/04/13	37	64.72	37	65.38	64.00	0	10,210	0.00%
2021/04/12	50	65.30	36	64.47	64.50	14	10,266	0.14%
2021/04/09	72	66.79	20	65.85	65.85	52	10,143	0.51%
2021/04/08	13	66.54	27	67.61	68.10	-14	10,314	-0.14%
2021/04/07	54	67.77	11	67.23	66.90	43	10,337	0.42%
2021/04/06	26	69.86	40	71.16	69.25	-14	10,162	-0.14%
2021/04/01	44	68.15	51	68.39	68.20	-7	10,170	-0.07%
2021/03/31	46	67.30	0	0.00	67.00	46	10,139	0.45%
2021/03/30	5	67.52	19	68.75	68.70	-14	10,043	-0.14%
2021/03/29	28	67.57	45	68.25	67.80	-17	10,008	-0.17%
2021/03/26	0	0.00	52	66.45	67.20	-52	9,968	-0.52%
2021/03/25	18	64.33	12.1	65.00	64.95	5.9	9,915	0.06%
2021/03/24	40	65.66	63	66.73	64.80	-23	9,796	-0.23%
2021/03/23	77	66.45	10	67.71	65.85	67	9,728	0.69%
2021/03/22	30	66.61	52	67.29	66.85	-22	9,652	-0.23%
2021/03/19	88	67.79	4	68.00	65.90	84	9,577	0.88%
2021/03/18	11	70.37	32	70.64	70.60	-21	9,418	-0.22%
2021/03/17	92	69.11	94	69.78	69.15	-2	9,417	-0.02%
2021/03/16	33	68.49	60	69.08	69.10	-27	9,339	-0.29%
2021/03/15	99	69.04	40	69.38	67.55	59	9,301	0.63%
2021/03/12	41	70.26	37	70.82	70.20	4	9,138	0.04%
2021/03/11	4	69.15	66	69.41	69.95	-62	9,143	-0.68%
2021/03/10	44	67.01	23	67.52	66.65	21	9,189	0.23%
2021/03/09	49	66.71	60	67.24	67.55	-11	9,092	-0.12%
2021/03/08	209	71.16	129	72.96	68.40	80	9,012	0.89%	大買/大賣/
2021/03/05	174	71.21	97	71.62	71.15	77	8,871	0.87%	大買/
2021/03/04	187	73.99	53	73.61	73.10	134	8,885	1.51%	大買/鉅額交易
2021/03/03	8	75.00	261	75.33	76.70	-253	8,855	-2.86%	大賣/鉅額交易
2021/03/02	332	74.99	103	77.35	72.70	229	8,846	2.59%	大買/大賣/鉅額交易
2021/02/26	354	76.65	148	77.25	75.95	206	8,774	2.35%	大買/大賣/鉅額交易
2021/02/25	59	79.57	126	80.31	79.70	-67	8,691	-0.77%	大賣/
2021/02/24	382	81.15	61	79.95	78.60	321	8,751	3.67%	大買/鉅額交易
2021/02/23	200	82.58	194	83.54	83.95	6	8,552	0.07%	大買/大賣/
2021/02/22	346	86.57	142	89.22	84.90	204	8,497	2.40%	大買/大賣/鉅額交易
2021/02/19	77	89.03	22	88.40	89.05	55	8,345	0.66%
2021/02/18	54	90.64	44	90.84	90.50	10	8,315	0.12%
2021/02/17	19	93.19	48	93.31	94.20	-29	8,246	-0.35%
2021/02/05	49	83.05	290	81.81	82.90	-241	8,299	-2.90%	大賣/鉅額交易
2021/02/04	169	79.09	231	80.23	79.10	-62	8,154	-0.76%	大買/大賣/
2021/02/03	34	77.75	146	78.64	79.05	-112	8,082	-1.39%	大賣/鉅額交易
2021/02/02	24	76.92	124	77.38	77.85	-100	8,140	-1.23%	大賣/
2021/02/01	109	75.44	167	75.94	76.40	-58	8,318	-0.70%	大買/大賣/
2021/01/29	96	75.74	80	76.59	75.20	16	8,411	0.19%
2021/01/28	210	76.56	2	76.03	75.90	208	8,502	2.45%	大買/鉅額交易
2021/01/27	117	78.33	76	78.87	78.70	41	8,567	0.48%	大買/
2021/01/26	190	79.95	117	81.19	79.45	73	8,582	0.85%	大買/大賣/
2021/01/25	0	0.00	190	80.43	81.75	-190	8,573	-2.22%	大賣/鉅額交易
2021/01/22	161	78.78	49	79.12	78.90	112	8,465	1.32%	大買/鉅額交易
2021/01/21	19	77.90	240	79.00	80.10	-221	8,509	-2.60%	大賣/鉅額交易
2021/01/20	235	77.35	64	77.93	76.85	171	8,457	2.02%	大買/鉅額交易
2021/01/19	159	79.11	110	79.08	78.95	49	8,455	0.58%	大買/大賣/
2021/01/18	88	77.54	234	78.29	79.35	-146	8,665	-1.68%	大賣/鉅額交易
2021/01/15	213	77.75	114	79.00	77.15	99	8,768	1.13%	大買/大賣/
2021/01/14	308	79.38	25	80.01	78.05	283	8,799	3.22%	大買/鉅額交易
2021/01/13	134	81.45	144	82.28	81.05	-10	8,718	-0.11%	大買/大賣/
2021/01/12	166	77.74	128	78.73	79.60	38	8,635	0.44%	大買/大賣/
2021/01/11	229	78.62	171	79.37	79.35	58	8,739	0.66%	大買/大賣/
2021/01/08	19	79.13	20	81.73	78.80	-1	8,821	-0.01%
2021/01/07	56	78.20	67	77.57	78.40	-11	8,804	-0.12%
2021/01/06	137	75.26	107	75.48	75.75	30	8,742	0.34%	大買/大賣/
2021/01/05	36	72.00	37	72.92	73.75	-1	8,676	-0.01%
2021/01/04	24	70.95	25	71.68	72.60	-1	8,872	-0.01%
2020/12/31	10	71.90	107	69.71	71.10	-97	8,718	-1.11%	大賣/
2020/12/30	0	0.00	58	68.41	68.70	-58	8,467	-0.68%
2020/12/29	38	67.55	19	68.40	67.30	19	8,387	0.23%
2020/12/28	0	0.00	116	67.34	67.80	-116	8,343	-1.39%	大賣/鉅額交易
2020/12/25	59	65.50	40	66.16	66.45	19	8,301	0.23%
2020/12/24	79	65.86	39	66.30	65.85	40	8,301	0.48%
2020/12/23	77	65.88	78	66.75	66.35	-1	8,328	-0.01%
2020/12/22	19	66.50	39	67.05	66.30	-20	8,337	-0.24%
2020/12/21	77	65.44	147	66.32	66.75	-70	8,403	-0.83%	大賣/
2020/12/18	96	66.15	27	66.71	65.40	69	8,486	0.81%
2020/12/17	0	0.00	121	65.87	66.60	-121	8,591	-1.41%	大賣/鉅額交易
2020/12/16	0	0.00	111	64.82	65.05	-111	8,686	-1.28%	大賣/鉅額交易
2020/12/15	76	63.50	38	64.38	63.75	38	8,789	0.43%
2020/12/14	1	63.85	69	63.95	64.15	-68	8,876	-0.77%
2020/12/11	130	63.49	0	0.00	62.95	130	8,958	1.45%	大買/鉅額交易
2020/12/10	124	64.37	22	64.78	64.60	102	8,973	1.14%	大買/鉅額交易
2020/12/09	39	65.48	0	0.00	65.35	39	8,998	0.43%
2020/12/08	38	66.05	38	66.75	66.15	0	9,027	0.00%
2020/12/07	126	66.28	22	66.82	66.40	104	9,049	1.15%	大買/鉅額交易
2020/12/04	80	66.43	60	67.20	67.30	20	9,113	0.22%
2020/12/03	90	67.34	0	0.00	67.55	90	9,137	0.98%
2020/12/02	41	67.26	71	67.95	67.90	-30	9,266	-0.32%
2020/12/01	97	66.09	62	66.53	67.10	35	9,364	0.37%
2020/11/30	11	66.80	87	66.88	66.85	-76	9,355	-0.81%
2020/11/27	0	0.00	93	64.69	64.95	-93	9,259	-1.00%
2020/11/26	63	63.32	39	63.85	63.85	24	9,290	0.26%
2020/11/25	96	64.26	19	65.20	63.90	77	9,492	0.81%
2020/11/24	59	64.71	0	0.00	64.45	59	9,613	0.61%
2020/11/23	0	0.00	39	63.97	65.65	-39	9,714	-0.40%
2020/11/20	69	63.13	69	63.56	63.15	0	9,667	0.00%
2020/11/19	51	62.73	90	62.73	63.15	-39	9,744	-0.40%
2020/11/18	20	62.90	77	62.45	62.60	-57	9,780	-0.58%
2020/11/17	2	61.85	41	62.09	61.80	-39	9,863	-0.40%
2020/11/16	6	60.63	86	61.18	61.50	-80	10,081	-0.79%
2020/11/13	172	60.69	19	60.40	59.95	153	10,156	1.51%	大買/鉅額交易
2020/11/12	101	62.55	0	0.00	62.30	101	10,083	1.00%	大買/鉅額交易
2020/11/10	1	64.25	1	63.85	63.95	0	10,465	0.00%
2020/11/09	0	0.00	133	62.97	64.10	-133	10,458	-1.27%	大賣/鉅額交易
2020/11/06	96	61.61	54	62.95	61.25	42	10,520	0.40%
2020/11/05	32	61.62	125	62.27	61.70	-93	10,615	-0.88%	大賣/
2020/11/04	42	59.74	103	60.25	60.30	-61	10,580	-0.58%	大賣/
2020/11/03	19	59.10	146	59.10	59.30	-127	10,552	-1.20%	大賣/鉅額交易
2020/11/02	64	57.81	36	58.33	57.60	28	10,669	0.26%
2020/10/30	43	58.37	7	58.99	58.15	36	10,783	0.33%
2020/10/29	28	57.57	89	58.70	59.10	-61	10,942	-0.56%
2020/10/28	27	57.74	65	58.28	58.35	-38	10,978	-0.35%
2020/10/27	53	57.60	1	57.75	57.70	52	11,135	0.47%
2020/10/26	214	58.89	21	58.46	58.05	193	11,096	1.74%	大買/鉅額交易
2020/10/23	0	0.00	110	60.49	60.85	-110	11,042	-1.00%	大賣/鉅額交易
2020/10/22	86	58.93	76	59.59	59.65	10	11,014	0.09%
2020/10/21	34	59.30	58	59.80	59.20	-24	11,091	-0.22%
2020/10/20	43	58.95	0	0.00	59.20	43	11,344	0.38%
2020/10/19	118	60.10	105	60.75	59.40	13	11,684	0.11%	大買/大賣/
2020/10/16	86	59.29	87	60.06	59.70	-1	11,736	-0.01%
2020/10/15	1	59.75	40	59.65	59.60	-39	11,690	-0.33%
2020/10/14	19	58.80	20	59.65	58.75	-1	11,806	-0.01%
2020/10/13	2	58.45	24	59.18	59.20	-22	12,060	-0.18%
2020/10/12	0	0.00	287	57.94	58.95	-287	12,316	-2.33%	大賣/鉅額交易
2020/10/08	0	0.00	19	56.25	55.90	-19	12,189	-0.16%
2020/10/07	0	0.00	108	55.79	55.95	-108	12,405	-0.87%	大賣/鉅額交易
2020/10/06	0	0.00	38	55.45	55.50	-38	12,634	-0.30%
2020/10/05	49	54.57	0	0.00	54.60	49	12,841	0.38%
2020/09/30	20	54.85	46	55.43	54.85	-26	13,166	-0.20%
2020/09/29	42	54.75	39	55.48	54.45	3	13,475	0.02%
2020/09/28	20	54.59	92	54.91	55.00	-72	13,940	-0.52%
2020/09/25	20	53.76	79	54.38	53.75	-59	14,544	-0.41%
2020/09/24	185	53.94	70	54.54	53.60	115	14,844	0.77%	大買/鉅額交易
2020/09/23	206	55.27	4	55.34	55.20	202	14,954	1.35%	大買/鉅額交易
2020/09/22	121	55.80	80	56.17	56.30	41	15,099	0.27%	大買/
2020/09/21	102	56.88	102	57.64	56.25	0	15,086	0.00%	大買/大賣/
2020/09/18	0	0.00	133	56.12	57.05	-133	15,063	-0.88%	大賣/鉅額交易
2020/09/17	158	55.25	0	0.00	54.80	158	15,043	1.05%	大買/鉅額交易
2020/09/16	56	56.55	48	57.32	56.30	8	15,213	0.05%
2020/09/15	0	0.00	88	56.75	57.00	-88	15,211	-0.58%
2020/09/14	2	55.85	64	55.93	55.95	-62	15,163	-0.41%
2020/09/11	54	54.65	23	55.27	55.30	31	15,202	0.20%
2020/09/10	2	55.33	20	55.65	55.55	-18	15,173	-0.12%
2020/09/09	106	54.42	83	54.97	54.90	23	15,257	0.15%	大買/
2020/09/08	121	55.74	5	55.80	55.80	116	15,128	0.77%	大買/鉅額交易
2020/09/07	60	56.61	61	57.20	56.80	-1	15,107	-0.01%
2020/09/04	189	56.99	0	0.00	56.30	189	15,084	1.25%	大買/鉅額交易
2020/09/03	62	58.50	83	59.18	58.70	-21	14,964	-0.14%
2020/09/02	94	58.34	80	59.09	58.65	14	14,989	0.09%
2020/09/01	141	58.23	26	58.88	58.70	115	15,037	0.76%	大買/鉅額交易
2020/08/31	19	60.00	431	60.15	59.90	-412	14,991	-2.75%	大賣/鉅額交易
2020/08/28	0	0.00	188	57.29	58.00	-188	14,849	-1.27%	大賣/鉅額交易
2020/08/27	49	55.68	0	0.00	56.05	49	14,886	0.33%
2020/08/26	112	56.63	29	57.51	56.75	83	14,921	0.56%	大買/
2020/08/25	5	57.05	65	57.59	57.05	-60	15,071	-0.40%
2020/08/24	25	56.70	128	56.86	56.80	-103	15,076	-0.68%	大賣/鉅額交易
2020/08/21	3	56.10	114	56.22	56.10	-111	15,208	-0.73%	大賣/鉅額交易
2020/08/20	237	55.89	0	0.00	54.90	237	15,199	1.56%	大買/鉅額交易
2020/08/19	99	57.57	2	57.70	57.65	97	15,037	0.65%
2020/08/18	97	58.58	0	0.00	58.55	97	15,009	0.65%
2020/08/17	21	58.74	361	57.57	59.25	-340	15,191	-2.24%	大賣/鉅額交易
2020/08/14	1	54.60	25	55.01	55.25	-24	14,895	-0.16%
2020/08/13	39	54.47	107	55.06	54.70	-68	14,868	-0.46%	大賣/
2020/08/12	217	54.51	1	54.50	53.85	216	14,886	1.45%	大買/鉅額交易
2020/08/11	24	56.53	153	56.44	56.95	-129	14,705	-0.88%	大賣/鉅額交易
2020/08/10	40	53.55	140	54.59	55.45	-100	14,687	-0.68%	大賣/
2020/08/07	144	54.21	67	55.44	53.20	77	14,680	0.52%	大買/
2020/08/06	137	55.03	57	55.85	54.45	80	14,680	0.54%	大買/
2020/08/05	82	55.34	54	55.73	55.45	28	14,590	0.19%
2020/08/04	40	55.94	145	56.38	56.35	-105	14,670	-0.72%	大賣/鉅額交易
2020/08/03	59	55.04	100	55.50	55.25	-41	14,716	-0.28%
2020/07/31	178	54.42	156	55.16	54.35	22	14,687	0.15%	大買/大賣/
2020/07/30	39	54.75	80	55.30	54.70	-41	14,739	-0.28%
2020/07/29	58	53.77	103	54.40	54.55	-45	14,747	-0.31%	大賣/
2020/07/28	19	53.40	139	53.50	53.15	-120	14,799	-0.81%	大賣/鉅額交易
2020/07/27	92	52.41	51	53.37	52.25	41	14,869	0.28%
2020/07/24	238	53.94	0	0.00	52.90	238	14,805	1.61%	大買/鉅額交易
2020/07/23	327	56.08	121	56.40	56.20	206	14,780	1.39%	大買/大賣/鉅額交易
2020/07/22	65	58.09	199	58.16	57.85	-134	14,617	-0.92%	大賣/鉅額交易
2020/07/21	100	56.85	60	57.47	56.35	40	14,461	0.28%
2020/07/20	67	54.44	259	55.54	56.70	-192	14,454	-1.33%	大賣/鉅額交易
2020/07/17	194	54.08	98	54.76	53.75	96	14,274	0.67%	大買/
2020/07/16	283	56.80	19	58.90	54.65	264	14,153	1.87%	大買/鉅額交易
2020/07/15	153	58.99	52	59.79	59.00	101	13,982	0.72%	大買/鉅額交易
2020/07/14	128	59.65	29	60.33	59.00	99	14,182	0.70%	大買/
2020/07/13	137	59.38	161	60.38	61.30	-24	14,095	-0.17%	大買/大賣/
2020/07/10	111	60.49	46	61.09	60.00	65	13,997	0.46%	大買/
2020/07/09	92	61.03	150	61.93	61.95	-58	13,961	-0.42%	大賣/
2020/07/08	161	60.40	70	61.15	60.00	91	13,716	0.66%	大買/
2020/07/07	50	61.20	74	61.71	61.80	-24	13,587	-0.18%
2020/07/06	13	56.10	30	55.49	57.55	-17	13,229	-0.13%
2020/07/03	20	51.70	367	50.79	51.10	-347	12,766	-2.72%	大賣/鉅額交易
2020/07/02	0	0.00	89	48.59	49.57	-89	12,657	-0.70%
2020/07/01	1	46.10	206	46.35	47.57	-205	12,560	-1.63%	大賣/鉅額交易
2020/06/30	30	44.90	46	45.06	45.40	-16	12,463	-0.13%
2020/06/29	64	44.50	19	45.50	44.28	45	12,544	0.36%
2020/06/24	0	0.00	27	45.19	45.10	-27	12,697	-0.21%
2020/06/23	90	44.02	93	44.60	44.58	-3	13,004	-0.02%
2020/06/22	1	44.72	19	44.90	44.68	-18	13,003	-0.14%
2020/06/19	5	44.52	107	44.31	44.58	-102	13,272	-0.77%	大賣/鉅額交易
2020/06/18	0	0.00	42	43.53	43.65	-42	13,493	-0.31%
2020/06/17	7	42.86	6	43.34	42.90	1	13,576	0.01%
2020/06/16	1	43.16	34	43.15	43.25	-33	13,894	-0.24%
2020/06/15	47	42.58	0	0.00	42.47	47	14,570	0.32%
2020/06/12	65	42.64	21	43.34	43.32	44	14,860	0.30%
2020/06/11	83	44.05	1	43.75	43.51	82	15,406	0.53%
2020/06/09	0	0.00	22	45.20	45.30	-22	16,191	-0.14%
2020/06/08	21	44.50	64	44.90	44.45	-43	16,384	-0.26%
2020/06/05	6	43.81	0	0.00	43.87	6	16,466	0.04%
2020/06/04	63	44.12	21	44.71	44.08	42	16,878	0.25%
2020/06/03	0	0.00	87	44.62	44.37	-87	17,343	-0.50%
2020/06/02	0	0.00	43	43.57	43.95	-43	17,291	-0.25%
2020/06/01	0	0.00	149	42.41	43.36	-149	17,598	-0.85%	大賣/鉅額交易
2020/05/29	20	40.59	24	41.28	41.19	-4	17,447	-0.02%
2020/05/28	48	41.02	55	41.60	41.13	-7	17,545	-0.04%
2020/05/27	0	0.00	99	41.14	40.97	-99	17,659	-0.56%
2020/05/26	1	40.80	96	40.84	40.82	-95	17,811	-0.53%
2020/05/25	30	39.66	11	40.23	40.25	19	18,054	0.11%
2020/05/22	226	40.98	2	40.93	39.95	224	18,257	1.23%	大買/鉅額交易
2020/05/21	0	0.00	12	42.28	42.20	-12	18,241	-0.07%
2020/05/20	51	42.17	0	0.00	42.25	51	18,520	0.28%
2020/05/19	31	42.39	94	42.30	42.06	-63	18,681	-0.34%
2020/05/18	18	40.86	35	41.59	41.72	-17	18,766	-0.09%
2020/05/15	43	41.10	12	41.53	41.25	31	18,816	0.16%
2020/05/14	23	41.51	2	41.66	41.47	21	18,816	0.11%
2020/05/13	20	41.80	0	0.00	41.98	20	18,808	0.11%
2020/05/12	22	41.99	2	41.90	42.22	20	18,897	0.11%
2020/05/11	22	42.40	108	42.85	42.35	-86	18,945	-0.45%	大賣/
2020/05/08	5	41.90	82	42.00	42.44	-77	19,003	-0.41%
2020/05/07	0	0.00	21	41.27	41.18	-21	18,981	-0.11%
2020/05/06	7	40.38	168	40.08	41.02	-161	19,041	-0.85%	大賣/鉅額交易
2020/05/05	3	38.59	0	0.00	38.78	3	19,049	0.02%
2020/05/04	272	38.55	0	0.00	38.50	272	19,449	1.40%	大買/鉅額交易
2020/04/30	22	41.70	73	41.98	41.65	-51	19,666	-0.26%
2020/04/29	0	0.00	47	41.14	41.13	-47	20,064	-0.23%
2020/04/28	30	39.46	79	40.43	40.83	-49	20,091	-0.24%
2020/04/27	11	40.25	73	39.97	40.10	-62	20,375	-0.30%
2020/04/24	37	39.07	15	39.30	39.10	22	20,235	0.11%
2020/04/23	7	39.70	73	39.65	39.58	-66	20,231	-0.33%
2020/04/22	21	38.16	53	38.70	39.09	-32	20,213	-0.16%
2020/04/21	72	38.77	14	38.96	38.36	58	20,295	0.29%
2020/04/20	5	39.36	0	0.00	39.60	5	20,239	0.02%
2020/04/17	1	39.80	89	39.43	39.91	-88	20,185	-0.44%
2020/04/16	40	37.87	21	38.56	38.52	19	19,856	0.10%
2020/04/15	3	38.55	541	38.62	38.57	-538	19,841	-2.71%	大賣/鉅額交易
2020/04/14	0	0.00	21	38.58	38.57	-21	19,822	-0.11%
2020/04/13	22	37.89	0	0.00	37.80	22	19,782	0.11%
2020/04/10	24	38.27	78	38.91	38.18	-54	19,838	-0.27%
2020/04/09	10	37.99	29	38.52	38.08	-19	19,910	-0.10%
2020/04/08	58	38.01	0	0.00	38.19	58	20,195	0.29%
2020/04/07	48	38.81	69	38.89	38.59	-21	20,104	-0.10%
2020/04/06	40	37.75	67	38.25	38.21	-27	20,065	-0.13%
2020/04/01	24	36.55	62	37.42	37.29	-38	20,135	-0.19%
2020/03/31	49	36.88	68	37.55	36.99	-19	19,952	-0.10%
2020/03/30	138	36.09	81	36.50	36.87	57	19,798	0.29%	大買/
2020/03/27	81	37.50	101	37.86	37.15	-20	19,670	-0.10%	大賣/
2020/03/26	2	36.24	40	37.23	37.24	-38	19,343	-0.20%
2020/03/25	22.1	36.47	144	36.59	36.77	-121.9	19,143	-0.64%	大賣/鉅額交易
2020/03/24	14	34.62	94	34.53	34.36	-80	18,855	-0.42%
2020/03/23	87	32.34	46	33.20	32.83	41	18,670	0.22%
2020/03/20	47	34.05	202	34.24	34.18	-155	18,850	-0.82%	大賣/鉅額交易
2020/03/19	347	33.53	60	33.43	32.15	287	18,629	1.54%	大買/鉅額交易
2020/03/18	119	36.29	101	36.90	35.89	18	18,162	0.10%	大買/大賣/
2020/03/17	293	36.40	165	36.69	36.18	128	17,946	0.71%	大買/大賣/鉅額交易
2020/03/16	733	39.23	33	39.29	38.35	700	17,274	4.05%	大買/鉅額交易
2020/03/13	401	38.36	307	38.83	40.65	94	16,909	0.56%	大買/大賣/
2020/03/12	204	42.07	38	42.13	41.54	166	16,308	1.02%	大買/鉅額交易
2020/03/11	91	43.65	61	44.61	43.24	30	16,045	0.19%
2020/03/10	99	42.21	294	43.21	43.93	-195	15,912	-1.23%	大賣/鉅額交易
2020/03/09	385	42.67	61	43.03	41.73	324	15,481	2.09%	大買/鉅額交易
2020/03/06	79	45.88	3	46.06	45.63	76	14,998	0.51%
2020/03/05	50	46.17	206	45.65	46.85	-156	14,912	-1.05%	大賣/鉅額交易
2020/03/04	20	43.87	1	44.40	44.11	19	14,750	0.13%
2020/03/03	19	44.20	61	44.60	44.03	-42	14,721	-0.29%
2020/03/02	178	41.97	133	43.20	43.65	45	14,610	0.31%	大買/大賣/
2020/02/27	50	44.01	15	44.54	44.05	35	14,466	0.24%
2020/02/26	1	43.09	121	44.05	44.62	-120	14,425	-0.83%	大賣/鉅額交易
2020/02/25	106	43.60	23	43.88	43.81	83	14,321	0.58%	大買/
2020/02/24	101	45.05	39	45.51	45.00	62	14,255	0.43%	大買/
2020/02/21	70	46.05	1,685	45.97	46.28	-1,615	14,023	-11.52%	大賣/鉅額交易
2020/02/20	33	44.71	48	45.08	45.32	-15	13,774	-0.11%
2020/02/19	50	44.57	76	44.53	44.83	-26	13,750	-0.19%
2020/02/18	15	43.92	2	44.46	43.92	13	13,746	0.09%
2020/02/17	22	44.36	62	43.99	44.50	-40	13,724	-0.29%
2020/02/14	51	43.35	52	43.39	43.58	-1	13,713	-0.01%
2020/02/13	70	43.40	65	43.71	43.00	5	13,872	0.04%
2020/02/12	20	43.15	10	43.40	43.35	10	14,068	0.07%
2020/02/11	60	43.29	180	42.93	43.53	-120	14,086	-0.85%	大賣/鉅額交易
2020/02/10	124	41.50	118	41.81	41.94	6	13,916	0.04%	大買/大賣/
2020/02/07	170	41.62	70	41.94	41.77	100	13,900	0.72%	大買/
2020/02/06	140	41.61	70	42.14	42.13	70	14,200	0.49%	大買/
2020/02/05	1	40.90	154	41.28	41.29	-153	14,216	-1.08%	大賣/鉅額交易
2020/02/04	92	38.90	160	39.93	40.19	-68	14,074	-0.48%	大賣/
2020/02/03	261	38.77	213	39.48	39.60	48	13,680	0.35%	大買/大賣/
2020/01/31	38	39.84	77	40.49	40.26	-39	13,223	-0.29%
2020/01/30	391	40.93	2	40.40	39.68	389	13,209	2.94%	大買/鉅額交易
2020/01/20	0	0.00	33	50.33	50.10	-33	12,850	-0.26%
2020/01/17	33	49.93	13	50.50	49.74	20	12,981	0.15%
2020/01/16	57	49.96	10	50.25	49.71	47	13,084	0.36%
2020/01/15	67	50.44	9	51.10	50.05	58	13,103	0.44%
2020/01/14	54	51.50	28	51.85	51.20	26	13,137	0.20%
2020/01/13	15	50.45	55	50.99	50.80	-40	13,203	-0.30%
2020/01/10	40	50.65	16	50.83	50.40	24	13,273	0.18%
2020/01/09	22	50.45	47	50.68	50.40	-25	13,304	-0.19%
2020/01/08	49	49.91	22	49.95	49.69	27	13,584	0.20%
2020/01/07	25	50.40	28	50.58	50.55	-3	13,580	-0.02%
2020/01/06	47	50.52	44	50.57	50.65	3	14,216	0.02%
2020/01/03	53	50.94	27	51.71	50.65	26	14,278	0.18%
2020/01/02	16	50.87	88	50.99	51.10	-72	14,266	-0.50%
2019/12/31	0	0.00	21	49.96	49.56	-21	13,909	-0.15%
2019/12/30	29	48.83	110	49.43	49.99	-81	13,829	-0.59%	大賣/
2019/12/27	2	48.70	122	49.29	49.31	-120	13,698	-0.88%	大賣/鉅額交易
2019/12/26	10	47.91	23	48.34	48.25	-13	13,546	-0.10%
2019/12/25	31	48.23	0	0.00	47.93	31	13,622	0.23%
2019/12/24	83	48.07	11	48.24	48.19	72	13,695	0.53%
2019/12/23	67	49.16	0	0.00	48.56	67	13,700	0.49%
2019/12/20	10	49.33	13	49.66	49.36	-3	13,726	-0.02%
2019/12/19	13	49.20	14	49.53	49.17	-1	13,851	-0.01%
2019/12/18	36	49.70	140	49.75	49.69	-104	14,100	-0.74%	大賣/鉅額交易
2019/12/17	22	48.41	184	49.10	49.73	-162	14,104	-1.15%	大賣/鉅額交易
2019/12/16	23	48.14	34	48.20	47.93	-11	13,840	-0.08%
2019/12/13	35	47.65	148	47.83	47.99	-113	13,849	-0.82%	大賣/鉅額交易
2019/12/12	26	47.11	15	47.23	46.75	11	13,707	0.08%
2019/12/10	13	46.40	0	0.00	46.80	13	14,003	0.09%
2019/12/09	1	46.88	13	47.20	46.75	-12	14,329	-0.08%
2019/12/06	1	46.72	21	46.90	46.72	-20	14,523	-0.14%
2019/12/05	1	46.23	27	46.45	46.16	-26	14,709	-0.18%
2019/12/04	1	45.50	21	45.94	45.89	-20	14,839	-0.13%
2019/12/03	16	45.25	1	45.64	45.89	15	15,449	0.10%
2019/12/02	0	0.00	47	45.87	45.62	-47	15,617	-0.30%
2019/11/29	98	45.83	3	45.97	45.06	95	15,661	0.61%
2019/11/28	27	47.02	40	47.26	46.80	-13	15,594	-0.08%
2019/11/27	42	47.24	21	47.35	47.28	21	15,792	0.13%
2019/11/26	7	47.49	52	47.70	47.46	-45	15,988	-0.28%
2019/11/25	35	46.70	25	46.97	47.08	10	16,184	0.06%
2019/11/22	75	47.29	16	47.79	46.91	59	16,260	0.36%
2019/11/21	88	47.49	10	47.57	47.37	78	16,378	0.48%
2019/11/20	53	48.44	40	48.80	48.33	13	16,690	0.08%
2019/11/19	1	48.80	65	48.94	48.85	-64	16,851	-0.38%
2019/11/18	101	47.85	113	48.30	48.38	-12	16,828	-0.07%	大買/大賣/
2019/11/15	70	48.26	147	48.13	48.00	-77	16,891	-0.46%	大賣/
2019/11/14	28	47.96	48	48.29	48.19	-20	17,143	-0.12%
2019/11/13	12	47.88	12	48.16	47.95	0	17,375	0.00%
2019/11/12	108	48.33	71	48.19	48.15	37	17,522	0.21%	大買/
2019/11/11	251	49.09	46	49.88	48.57	205	17,539	1.17%	大買/鉅額交易
2019/11/08	46	50.60	44	50.60	50.15	2	17,358	0.01%
2019/11/07	50	50.24	23	50.47	50.10	27	17,423	0.15%
2019/11/06	63	50.64	19	50.82	50.60	44	17,623	0.25%
2019/11/05	20	50.28	99	50.96	51.45	-79	17,805	-0.44%
2019/11/04	32	49.96	82	50.14	50.10	-50	18,031	-0.28%
2019/11/01	45	48.09	102	48.77	49.37	-57	18,206	-0.31%	大賣/
2019/10/31	13	47.85	10	48.03	47.83	3	18,378	0.02%
2019/10/30	50	48.03	20	47.87	47.80	30	18,771	0.16%
2019/10/29	30	48.65	38	48.59	48.45	-8	18,945	-0.04%
2019/10/28	35	48.26	64	48.44	48.37	-29	19,191	-0.15%
2019/10/25	70	47.78	43	47.86	47.67	27	19,135	0.14%
2019/10/24	16	47.95	12	48.16	47.75	4	19,220	0.02%
2019/10/23	14	48.02	1	48.65	48.25	13	19,291	0.07%
2019/10/22	7	48.41	17	48.76	48.07	-10	19,667	-0.05%
2019/10/21	87	48.01	47	48.43	48.27	40	19,863	0.20%
2019/10/18	82	49.24	56	49.24	48.63	26	20,071	0.13%
2019/10/17	10	49.30	12	49.38	49.36	-2	20,275	-0.01%
2019/10/16	79	49.56	73	50.21	49.14	6	20,423	0.03%
2019/10/15	23	49.48	18	49.63	49.40	5	20,271	0.02%
2019/10/14	41	49.02	359	49.74	49.65	-318	20,475	-1.55%	大賣/鉅額交易
2019/10/09	86	46.55	73	46.92	46.91	13	20,441	0.06%
2019/10/08	43	46.12	230	46.95	47.49	-187	20,646	-0.91%	大賣/鉅額交易
2019/10/07	28	45.71	0	0.00	45.63	28	20,851	0.13%
2019/10/04	21	45.88	0	0.00	45.80	21	21,027	0.10%
2019/10/03	39	45.61	0	0.00	45.63	39	21,226	0.18%
2019/10/02	63	46.25	20	46.30	46.39	43	21,797	0.20%
2019/10/01	42	46.81	0	0.00	46.71	42	21,949	0.19%
2019/09/27	113	47.32	0	0.00	47.32	113	22,356	0.51%	大買/鉅額交易
2019/09/26	22	47.85	76	47.83	47.60	-54	22,540	-0.24%
2019/09/25	76	47.48	0	0.00	47.68	76	22,649	0.34%
2019/09/24	31	47.77	353	47.69	48.04	-322	23,403	-1.38%	大賣/鉅額交易
2019/09/23	430	47.34	32	47.27	47.15	398	23,467	1.70%	大買/鉅額交易
2019/09/20	5	48.54	16	48.68	48.65	-11	23,688	-0.05%
2019/09/19	61	48.31	41	48.08	48.02	20	23,803	0.08%
2019/09/18	59	48.06	44	48.52	48.32	15	24,331	0.06%
2019/09/17	96	48.52	41	48.36	48.25	55	24,610	0.22%
2019/09/16	59	49.09	23	49.41	48.96	36	24,879	0.14%
2019/09/12	31	49.30	18	49.42	49.27	13	25,640	0.05%
2019/09/11	141	48.91	32	49.07	48.76	109	26,012	0.42%	大買/鉅額交易
2019/09/10	84	49.30	12	49.99	49.01	72	25,906	0.28%
2019/09/09	64	49.99	48	50.37	49.73	16	25,972	0.06%
2019/09/06	38	49.26	18	49.56	49.40	20	25,987	0.08%
2019/09/05	83	49.60	680	49.27	49.67	-597	26,053	-2.29%	大賣/鉅額交易
2019/09/04	49	47.73	79	47.76	47.72	-30	25,633	-0.12%
2019/09/03	0	0.00	5	47.46	47.08	-5	26,037	-0.02%
2019/09/02	34	47.34	101	47.16	47.50	-67	26,527	-0.25%	大賣/
2019/08/30	0	0.00	103	46.89	46.66	-103	26,564	-0.39%	大賣/鉅額交易
2019/08/29	66	45.76	11	46.39	46.07	55	26,779	0.21%
2019/08/28	115	46.31	26	46.78	46.24	89	26,910	0.33%	大買/
2019/08/27	30	47.00	100	46.81	47.11	-70	26,966	-0.26%
2019/08/26	125	45.75	44	46.19	45.80	81	27,008	0.30%	大買/
2019/08/23	31	47.31	114	47.10	47.42	-83	27,134	-0.31%	大賣/
2019/08/22	21	46.18	38	46.61	45.98	-17	26,928	-0.06%
2019/08/21	46	46.17	45	46.19	46.30	1	27,392	0.00%
2019/08/20	15	46.08	54	46.11	46.49	-39	27,900	-0.14%
2019/08/19	39	45.14	109	45.53	45.85	-70	28,042	-0.25%	大賣/
2019/08/16	11	43.94	125	44.38	44.81	-114	28,220	-0.40%	大賣/鉅額交易
2019/08/15	79	43.12	39	43.42	43.64	40	28,273	0.14%
2019/08/14	27	44.21	74	44.90	43.95	-47	28,549	-0.16%
2019/08/13	64	43.77	36	44.12	43.57	28	28,866	0.10%
2019/08/12	21	43.01	103	43.48	43.85	-82	29,210	-0.28%	大賣/
2019/08/08	36	43.17	36	43.34	43.46	0	29,566	0.00%
2019/08/07	29	42.89	0	0.00	42.58	29	29,754	0.10%
2019/08/06	141	41.70	476	41.67	43.20	-335	30,177	-1.11%	大買/大賣/鉅額交易
2019/08/05	89	44.04	54	44.41	44.25	35	29,933	0.12%
2019/08/02	190	44.24	92	44.71	44.82	98	30,453	0.32%	大買/
2019/08/01	534	46.75	30	47.11	46.27	504	31,105	1.62%	大買/鉅額交易
2019/07/31	96	47.57	11	47.59	47.42	85	31,176	0.27%
2019/07/30	20	48.07	65	48.66	48.52	-45	31,513	-0.14%
2019/07/29	45	47.80	48	48.05	47.79	-3	32,769	-0.01%
2019/07/26	17	47.45	47	47.92	47.98	-30	32,879	-0.09%
2019/07/25	46	47.35	48	47.62	47.55	-2	32,707	-0.01%
2019/07/24	22	47.03	244	47.40	47.18	-222	33,011	-0.67%	大賣/鉅額交易
2019/07/23	52	46.60	5	46.32	46.32	47	33,255	0.14%
2019/07/22	50	46.63	51	47.10	46.99	-1	33,690	0.00%
2019/07/19	25	46.48	75	46.68	46.65	-50	33,557	-0.15%
2019/07/18	60	45.80	21	45.93	45.69	39	33,899	0.12%
2019/07/17	100	45.97	50	46.34	46.30	50	34,000	0.15%
2019/07/16	82	46.64	0	0.00	46.29	82	34,792	0.24%
2019/07/15	365	46.84	178	46.61	47.00	187	35,080	0.53%	大買/大賣/鉅額交易
2019/07/12	8	46.32	82	47.06	47.22	-74	34,749	-0.21%
2019/07/11	52	46.72	78	47.22	46.49	-26	34,978	-0.07%
2019/07/10	236	46.45	33	46.76	46.29	203	35,346	0.57%	大買/鉅額交易
2019/07/09	109	46.37	0	0.00	46.14	109	35,920	0.30%	大買/鉅額交易
2019/07/08	135	46.97	17	47.07	46.69	118	36,192	0.33%	大買/鉅額交易
2019/07/05	54	47.85	41	48.31	48.55	13	36,302	0.04%
2019/07/04	219	48.36	11	48.82	48.00	208	36,537	0.57%	大買/鉅額交易
2019/07/03	25	48.58	18	48.78	48.85	7	36,665	0.02%
2019/07/02	5	48.99	42	49.16	48.80	-37	37,638	-0.10%
2019/07/01	32	48.69	336	48.90	49.11	-304	37,880	-0.80%	大賣/鉅額交易
2019/06/28	46	46.25	400	46.26	46.29	-354	37,631	-0.94%	大賣/鉅額交易
2019/06/27	2	46.86	86	46.68	46.74	-84	38,297	-0.22%
2019/06/26	0	0.00	45	45.57	45.57	-45	38,994	-0.12%
2019/06/25	144	45.69	7	45.66	45.10	137	39,157	0.35%	大買/鉅額交易
2019/06/24	25	46.56	29	47.00	46.86	-4	39,037	-0.01%
2019/06/21	33	46.53	23	47.36	46.43	10	39,306	0.03%
2019/06/20	31	45.92	146	46.21	46.48	-115	39,410	-0.29%	大賣/鉅額交易
2019/06/19	48	44.81	312	44.91	45.04	-264	39,100	-0.68%	大賣/鉅額交易
2019/06/18	5	43.04	33	43.00	42.95	-28	38,928	-0.07%
2019/06/17	70	42.48	60	43.11	42.73	10	39,437	0.03%
2019/06/14	0	0.00	32	43.27	43.07	-32	39,788	-0.08%
2019/06/13	86	42.38	48	42.89	42.74	38	40,249	0.09%
2019/06/12	25.1	43.18	5	43.02	42.85	20.1	40,774	0.05%
2019/06/11	33	43.02	116	42.42	43.09	-83	41,115	-0.20%	大賣/
2019/06/10	45	40.89	103	41.35	41.56	-58	41,094	-0.14%	大賣/
2019/06/06	34	40.50	1	40.77	40.39	33	41,089	0.08%
2019/06/05	16	40.96	49	41.34	40.91	-33	41,609	-0.08%
2019/06/04	70	40.45	21	41.25	40.28	49	42,596	0.12%
2019/06/03	46	40.76	18	41.55	40.93	28	43,375	0.06%
2019/05/31	22	41.41	57	41.41	41.09	-35	43,791	-0.08%
2019/05/30	60	40.79	46	41.51	40.82	14	44,397	0.03%
2019/05/29	61	40.49	34	41.16	41.58	27	45,371	0.06%
2019/05/28	4	41.18	168	40.99	41.68	-164	45,713	-0.36%	大賣/鉅額交易
2019/05/27	269	39.51	51	40.06	40.25	218	46,301	0.47%	大買/鉅額交易
2019/05/24	30	40.06	41.1	40.59	40.05	-11.1	47,391	-0.02%
2019/05/23	102	39.85	61	40.15	39.85	41	47,617	0.09%	大買/
2019/05/22	184	40.78	57	41.17	40.80	127	47,369	0.27%	大買/鉅額交易
2019/05/21	115	41.47	123	41.09	41.17	-8	47,324	-0.02%	大買/大賣/
2019/05/20	89	40.13	33	40.69	39.88	56	47,756	0.12%
2019/05/17	110	41.28	20	42.10	40.96	90	47,704	0.19%	大買/
2019/05/16	39	41.16	55	41.89	41.95	-16	47,751	-0.03%
2019/05/15	14.1	40.63	61	41.44	41.91	-47	47,872	-0.10%
2019/05/14	90	39.00	124.1	40.26	40.82	-34.1	47,919	-0.07%	大賣/
2019/05/13	95	39.97	30	40.54	40.10	65	47,659	0.14%
2019/05/10	156	39.97	208	40.69	40.55	-52	48,268	-0.11%	大買/大賣/
2019/05/09	146	40.00	64.2	39.46	39.65	81.9	47,641	0.17%	大買/
2019/05/08	1,086	41.75	82	41.54	41.63	1,004	47,054	2.13%	大買/鉅額交易
2019/05/07	72	42.21	160	42.65	41.95	-88	47,278	-0.19%	大賣/
2019/05/06	453	42.49	62	42.99	41.59	391	47,291	0.83%	大買/鉅額交易
2019/05/03	16	46.02	11	46.40	46.56	5	46,077	0.01%
2019/05/02	13	46.26	0	0.00	46.53	13	46,171	0.03%
2019/04/30	65	46.38	40	46.94	46.78	25	46,555	0.05%
2019/04/29	15	45.77	52	46.84	47.41	-37	46,622	-0.08%
2019/04/26	112	45.73	27	46.27	46.28	85	46,474	0.18%	大買/
2019/04/25	8	47.34	21	47.63	47.43	-13	46,254	-0.03%
2019/04/24	63	47.47	44	47.95	47.60	19	46,375	0.04%
2019/04/23	16	47.67	31	48.03	48.17	-15	46,186	-0.03%
2019/04/22	366	49.10	240	50.20	47.61	126	46,218	0.27%	大買/大賣/鉅額交易
2019/04/19	284	48.72	273	49.72	49.28	11	45,567	0.02%	大買/大賣/
2019/04/18	40	48.79	16	48.68	48.68	24	45,488	0.05%
2019/04/17	20	49.41	24	49.32	49.40	-4	45,744	-0.01%
2019/04/16	152	46.63	147	47.85	48.86	5	45,386	0.01%	大買/大賣/
2019/04/15	86	47.96	316	48.37	48.00	-230	45,106	-0.51%	大賣/鉅額交易
2019/04/12	56	46.17	8	46.01	45.95	48	44,875	0.11%
2019/04/11	101	47.23	43	48.42	46.72	58	44,834	0.13%	大買/
2019/04/10	31	47.41	58	47.81	48.05	-27	44,611	-0.06%
2019/04/09	18	47.45	152	47.74	47.75	-134	44,432	-0.30%	大賣/鉅額交易
2019/04/08	102	47.39	303	47.87	46.66	-201	44,149	-0.46%	大買/大賣/鉅額交易
2019/04/03	5	44.94	12	45.25	45.10	-7	43,175	-0.02%
2019/04/02	27	45.10	10	45.31	45.06	17	43,226	0.04%
2019/04/01	11	44.72	543	44.99	45.15	-532	42,927	-1.24%	大賣/鉅額交易
2019/03/29	8	42.82	173	42.17	42.96	-165	42,152	-0.39%	大賣/鉅額交易
2019/03/28	69	39.83	43.3	40.29	40.31	25.7	41,633	0.06%
2019/03/27	2	40.50	95	40.36	40.50	-93	42,469	-0.22%
2019/03/26	70	40.04	10	40.13	39.66	60	42,278	0.14%
2019/03/25	74	40.34	28	40.69	40.30	46	42,373	0.11%
2019/03/22	60	41.70	24.3	42.01	41.70	35.7	42,255	0.08%
2019/03/21	7	42.19	42	42.54	42.42	-35	41,973	-0.08%
2019/03/20	74	42.02	41	42.52	41.84	33	42,448	0.08%
2019/03/19	38	42.66	45	43.06	42.71	-7	42,022	-0.02%
2019/03/18	29	41.31	72	42.05	42.47	-43	41,629	-0.10%
2019/03/15	27	41.17	87	41.08	40.97	-60	41,661	-0.14%
2019/03/14	34	40.13	34	40.46	40.18	0	41,073	0.00%
2019/03/13	66	39.72	32	39.92	40.18	34	41,259	0.08%
2019/03/12	37.3	40.39	60	40.55	40.63	-22.7	41,123	-0.06%
2019/03/11	60	38.52	42	38.98	39.27	18	40,926	0.04%
2019/03/08	82	39.74	62	40.02	39.19	20	41,522	0.05%
2019/03/07	72	42.01	32	42.27	41.42	40	40,406	0.10%
2019/03/06	37	42.88	1,061	42.99	43.02	-1,024	39,590	-2.59%	大賣/鉅額交易
2019/03/05	42	43.21	8	43.33	43.12	34	39,321	0.09%
2019/03/04	9	43.57	278	44.24	44.55	-269	38,737	-0.69%	大賣/鉅額交易
2019/02/27	17	40.69	22	40.49	41.58	-5	37,841	-0.01%
2019/02/26	20	41.02	76	41.38	40.69	-56	37,565	-0.15%
2019/02/25	14	38.02	310	38.58	39.80	-296	36,765	-0.81%	大賣/鉅額交易
2019/02/22	113	35.96	26	35.99	35.94	87	35,439	0.25%	大買/
2019/02/21	3	36.82	78	36.75	37.05	-75	35,357	-0.21%
2019/02/20	32	36.45	27	36.70	36.24	5	35,426	0.01%
2019/02/19	32	36.26	123	36.55	36.18	-91	35,706	-0.25%	大賣/
2019/02/18	33	35.48	89	35.91	36.10	-56	35,062	-0.16%
2019/02/15	111	35.31	46	35.86	34.91	65	34,878	0.19%	大買/
2019/02/14	14	36.16	98	36.17	36.25	-84	34,741	-0.24%
2019/02/13	33	35.27	61	35.47	35.53	-28	34,524	-0.08%
2019/02/12	24	34.92	48	35.01	35.08	-24	34,771	-0.07%
2019/02/11	0	0.00	127	34.16	34.74	-127	34,747	-0.37%	大賣/鉅額交易
2019/01/30	1	32.91	65	32.98	32.81	-64	34,250	-0.19%
2019/01/29	20	32.20	9	32.57	32.78	11	34,460	0.03%
2019/01/28	19	32.82	33	33.13	32.67	-14	34,506	-0.04%
2019/01/25	7	32.21	88	32.41	32.75	-81	34,898	-0.23%
2019/01/24	25	31.32	17	31.69	31.59	8	35,128	0.02%
2019/01/23	41	31.14	23	31.17	31.27	18	35,542	0.05%
2019/01/22	60	31.58	13	31.89	31.21	47	36,265	0.13%
2019/01/21	13	31.90	84	32.08	32.00	-71	37,287	-0.19%
2019/01/18	3	31.02	13	31.02	31.45	-10	37,351	-0.03%
2019/01/17	17	30.69	40	30.93	30.95	-23	37,669	-0.06%
2019/01/16	1	30.64	513	30.55	30.54	-512	38,036	-1.35%	大賣/鉅額交易
2019/01/15	13	29.59	67	30.20	30.24	-54	38,385	-0.14%
2019/01/14	5	29.40	15	29.45	29.44	-10	39,393	-0.03%
2019/01/11	37	29.89	37	29.98	29.82	0	39,782	0.00%
2019/01/10	39	29.40	6	29.52	29.65	33	40,063	0.08%
2019/01/09	12	28.98	103	29.65	29.98	-91	40,193	-0.23%	大賣/
2019/01/08	20	28.65	16	28.81	28.66	4	40,076	0.01%
2019/01/07	63	28.93	65	29.42	28.67	-2	40,270	0.00%
2019/01/04	26	27.73	38	28.04	28.53	-12	40,330	-0.03%
2019/01/03	25	27.52	101	27.53	27.59	-76	40,553	-0.19%	大賣/
2019/01/02	62	27.76	18	27.84	27.29	44	40,552	0.11%
2018/12/28	2	28.15	9	28.40	28.35	-7	40,632	-0.02%
2018/12/27	51	28.43	55	28.38	28.17	-4	40,681	-0.01%
2018/12/26	30	27.90	56	28.02	27.72	-26	40,629	-0.06%
2018/12/25	35	27.53	48	27.45	27.50	-13	40,494	-0.03%
2018/12/24	36	28.43	5	28.32	28.49	31	40,210	0.08%
2018/12/22	25	27.95	18	27.95	27.90	7	39,995	0.02%
2018/12/21	42	28.76	15	28.47	28.38	27	40,480	0.07%
2018/12/20	81	29.95	12	29.48	29.15	69	40,386	0.17%
2018/12/19	40	31.22	5	31.22	30.92	35	40,095	0.09%
2018/12/18	67	31.34	13	31.76	31.15	54	40,154	0.13%
2018/12/17	48	31.89	20	31.98	31.91	28	40,067	0.07%
2018/12/14	51	32.31	36	32.42	32.25	15	39,894	0.04%
2018/12/13	2	32.76	68	32.79	32.97	-66	40,565	-0.16%
2018/12/12	4	31.71	23	32.00	31.75	-19	40,000	-0.05%
2018/12/11	503	31.35	6	31.36	31.33	497	39,891	1.25%	大買/鉅額交易
2018/12/10	49	31.20	4	31.53	31.04	45	40,018	0.11%
2018/12/07	20	32.16	5	32.29	32.16	15	39,733	0.04%
2018/12/06	77	32.37	32	32.40	32.08	45	40,344	0.11%
2018/12/05	14	32.90	80	33.31	33.35	-66	39,956	-0.17%
2018/12/04	36	33.60	22	33.78	33.50	14	39,815	0.04%
2018/12/03	63	33.65	332	34.00	33.86	-269	40,011	-0.67%	大賣/鉅額交易
2018/11/30	25	31.67	68	31.86	31.71	-43	39,164	-0.11%
2018/11/29	38	32.32	17	32.51	31.90	21	39,111	0.05%
2018/11/28	23	31.60	95	32.06	32.07	-72	39,001	-0.18%
2018/11/27	10	31.72	2	31.83	31.75	8	38,762	0.02%
2018/11/26	15	31.81	3	32.11	31.79	12	38,943	0.03%
2018/11/23	51	32.03	15	32.13	31.85	36	38,796	0.09%
2018/11/22	40	32.44	3	32.57	32.25	37	38,647	0.10%
2018/11/21	43	32.32	37	32.78	32.80	6	38,612	0.02%
2018/11/20	91	33.08	24	33.47	32.81	67	38,878	0.17%
2018/11/19	5	33.68	56	33.81	33.81	-51	38,639	-0.13%
2018/11/16	57	33.27	73	33.59	33.41	-16	38,636	-0.04%
2018/11/15	46	32.63	28	32.89	32.96	18	38,405	0.05%
2018/11/14	55	33.26	11	33.26	32.92	44	38,877	0.11%
2018/11/13	95	32.12	59	32.93	33.30	36	39,075	0.09%
2018/11/12	25	32.52	40	32.42	32.60	-15	39,428	-0.04%
2018/11/09	83	33.26	4	33.33	32.60	79	40,100	0.20%
2018/11/08	41	34.50	11	34.47	34.18	30	39,850	0.08%
2018/11/07	16	34.41	76	34.58	34.50	-60	39,843	-0.15%
2018/11/06	83	33.94	11	34.93	33.64	72	39,870	0.18%
2018/11/05	97	34.69	7	34.92	34.41	90	39,734	0.23%
2018/11/02	76	34.82	138	35.27	35.26	-62	39,892	-0.16%	大賣/
2018/11/01	18	33.91	196	33.94	34.18	-178	39,299	-0.45%	大賣/鉅額交易
2018/10/31	79	32.50	46	32.84	32.93	33	39,015	0.08%
2018/10/30	232	31.61	278	32.31	32.93	-46	38,897	-0.12%	大買/大賣/
2018/10/29	311	32.85	10	34.52	31.90	301	38,340	0.79%	大買/鉅額交易
2018/10/26	62	34.25	52	34.92	33.90	10	38,084	0.03%
2018/10/25	166	33.34	85	33.93	33.47	81	37,903	0.21%	大買/
2018/10/24	125	34.73	99	35.13	35.00	26	37,289	0.07%	大買/
2018/10/23	102	35.58	26	35.31	35.00	76	36,614	0.21%	大買/
2018/10/22	56	35.76	256	34.98	36.71	-200	36,220	-0.55%	大賣/鉅額交易
2018/10/19	42	31.76	23	32.25	32.71	19	35,123	0.05%
2018/10/18	39	32.48	6	32.73	32.10	33	34,831	0.09%
2018/10/17	108	33.27	22	33.85	32.65	86	35,069	0.25%	大買/
2018/10/16	46	33.26	34	33.61	33.32	12	35,195	0.03%
2018/10/15	34	33.04	41	33.38	32.90	-7	35,216	-0.02%
2018/10/12	29	32.43	47.2	33.02	33.50	-18.2	35,019	-0.05%
2018/10/11	67	32.70	34	33.14	32.37	33	34,737	0.09%
2018/10/09	51	34.51	42	34.86	34.97	9	34,291	0.03%
2018/10/08	41	35.34	27	35.89	35.45	14	34,356	0.04%
2018/10/05	51	35.33	11.2	35.31	35.41	39.8	34,222	0.12%
2018/10/04	51	35.93	10.4	35.98	35.85	40.6	34,631	0.12%
2018/10/03	23	36.91	7	37.09	36.82	16	34,914	0.05%
2018/10/02	49	37.50	0	0.00	37.14	49	35,231	0.14%
2018/10/01	6	38.05	0	0.00	38.22	6	35,672	0.02%
2018/09/28	1	38.40	70	38.34	38.41	-69	36,332	-0.19%
2018/09/27	65	37.79	20	37.69	37.50	45	36,287	0.12%
2018/09/26	2	38.20	60	37.93	38.50	-58	36,204	-0.16%
2018/09/25	22	36.86	32	37.07	36.70	-10	36,947	-0.03%
2018/09/21	2	36.17	318	36.16	37.13	-316	37,201	-0.85%	大賣/鉅額交易
2018/09/20	12	35.29	44	35.66	35.33	-32	37,117	-0.09%
2018/09/19	54.1	35.22	334	34.92	35.51	-280	37,612	-0.74%	大賣/鉅額交易
2018/09/18	30	32.88	2	33.51	33.29	28	37,439	0.07%
2018/09/17	17	33.13	31	33.19	33.13	-14	38,291	-0.04%
2018/09/14	2	33.34	45	33.62	33.60	-43	38,503	-0.11%
2018/09/13	33.1	32.70	50	33.29	32.57	-16.9	38,699	-0.04%
2018/09/12	136.2	32.51	58	32.36	32.27	78.2	38,585	0.20%	大買/
2018/09/11	40	33.34	3	33.48	33.16	37	38,458	0.10%
2018/09/10	13	33.53	1	33.78	33.47	12	38,669	0.03%
2018/09/07	76	33.54	51	34.03	33.86	25	38,657	0.06%
2018/09/06	56	34.08	22	34.34	33.85	34	38,451	0.09%
2018/09/05	25	34.96	21	35.54	34.92	4	38,153	0.01%
2018/09/04	0	0.00	302	35.12	35.43	-302	38,238	-0.79%	大賣/鉅額交易
2018/09/03	27	34.81	0	0.00	34.54	27	38,345	0.07%
2018/08/31	134	34.78	141	35.42	35.49	-7	38,543	-0.02%	大買/大賣/
2018/08/30	149	35.94	3	36.44	35.48	146	38,325	0.38%	大買/鉅額交易
2018/08/29	1,328	36.16	1,312	36.40	36.17	16	38,169	0.04%	大買/大賣/
2018/08/28	2,209.2	36.80	2,194	36.48	36.44	15.2	38,207	0.04%	大買/大賣/
2018/08/27	290	35.70	546	36.05	36.49	-256	38,189	-0.67%	大買/大賣/鉅額交易
2018/08/24	12	34.31	127	34.94	35.00	-115	38,062	-0.30%	大賣/鉅額交易
2018/08/23	162	34.71	147	34.55	34.78	15	38,416	0.04%	大買/大賣/
2018/08/22	213	34.61	229	34.99	34.68	-16	38,825	-0.04%	大買/大賣/
2018/08/21	252.1	34.99	576	34.44	35.00	-323.9	38,871	-0.83%	大買/大賣/鉅額交易
2018/08/20	635	33.30	653	32.98	32.90	-18	38,513	-0.05%	大買/大賣/
2018/08/17	473	33.75	416	33.21	33.11	57	38,293	0.15%	大買/大賣/
2018/08/16	2,649	33.73	2,774	32.92	33.99	-125	37,857	-0.33%	大買/大賣/鉅額交易
2018/08/15	1,652	34.27	1,506	35.02	33.88	146	37,142	0.39%	大買/大賣/鉅額交易
2018/08/14	1,632	35.19	1,536	35.31	34.92	96	36,951	0.26%	大買/大賣/
2018/08/13	2,562	35.29	2,441	34.61	34.93	121	36,978	0.33%	大買/大賣/鉅額交易
2018/08/10	2,034	36.42	1,954	36.15	35.86	80	36,716	0.22%	大買/大賣/
2018/08/09	779.1	34.40	962	35.60	36.15	-182.9	36,701	-0.50%	大買/大賣/鉅額交易
2018/08/08	1,629	35.15	1,621	35.59	35.06	8	36,169	0.02%	大買/大賣/
2018/08/07	2,424	34.19	2,455	34.64	34.77	-31	35,991	-0.09%	大買/大賣/
2018/08/06	1,821	34.24	2,296	34.55	34.04	-475	35,802	-1.33%	大買/大賣/鉅額交易
2018/08/03	827	34.70	802	34.42	34.48	25	35,432	0.07%	大買/大賣/
2018/08/02	496	35.33	270.3	35.32	34.29	225.8	35,372	0.64%	大買/大賣/鉅額交易
2018/08/01	304	38.05	166	38.65	37.76	138	34,567	0.40%	大買/大賣/鉅額交易
2018/07/31	159	38.01	109	38.20	37.93	50	34,850	0.14%	大買/大賣/
2018/07/30	60	38.00	19	38.24	37.81	41	35,078	0.12%
2018/07/27	23	37.99	8	38.05	37.99	15	35,055	0.04%
2018/07/26	2,202	38.93	2,221	38.19	38.12	-19	34,999	-0.05%	大買/大賣/
2018/07/25	2,226	39.05	2,197	39.02	38.88	29	34,971	0.08%	大買/大賣/
2018/07/24	619	39.05	1,355	39.03	39.10	-736	34,817	-2.11%	大買/大賣/鉅額交易
2018/07/23	2,306.1	37.70	2,549	36.84	37.52	-242.9	34,789	-0.70%	大買/大賣/鉅額交易
2018/07/20	1,233	34.99	1,233	35.14	36.00	0	34,681	0.00%	大買/大賣/
2018/07/19	1,174	35.51	1,173	35.84	35.30	1	34,447	0.00%	大買/大賣/
2018/07/18	1,083	35.76	1,095	35.72	35.48	-12	34,924	-0.03%	大買/大賣/
2018/07/17	1,097	35.18	854	35.05	35.00	243	34,906	0.70%	大買/大賣/鉅額交易
2018/07/16	2,381	36.41	2,314	35.55	35.54	67	34,862	0.19%	大買/大賣/
2018/07/13	2,025.1	36.86	2,019	36.61	36.65	6.1	34,801	0.02%	大買/大賣/
2018/07/12	2,253.1	36.72	2,639	35.45	36.88	-385.9	35,083	-1.10%	大買/大賣/鉅額交易
2018/07/11	1,247	34.74	1,285	34.90	35.05	-38	34,858	-0.11%	大買/大賣/
2018/07/10	2,488	36.12	2,380	35.67	35.55	108	35,132	0.31%	大買/大賣/鉅額交易
2018/07/09	2,402	35.19	2,580	35.48	35.76	-178	35,146	-0.51%	大買/大賣/鉅額交易
2018/07/06	2,536	33.08	2,576	33.27	34.44	-40	34,831	-0.11%	大買/大賣/
2018/07/05	2,346	33.54	2,033.3	32.98	32.96	312.7	34,668	0.90%	大買/大賣/鉅額交易
2018/07/04	2,545	33.58	2,549	33.74	33.60	-4	34,383	-0.01%	大買/大賣/
2018/07/03	2,105	33.54	2,609	33.26	33.56	-504	34,193	-1.47%	大買/大賣/鉅額交易
2018/07/02	1,989	36.06	1,578	34.85	34.73	411	32,954	1.25%	大買/大賣/鉅額交易
2018/06/29	2,438	35.77	2,444	36.05	36.51	-6	32,732	-0.02%	大買/大賣/
2018/06/28	1,933.1	35.54	1,926	35.74	35.88	7.1	32,184	0.02%	大買/大賣/
2018/06/27	2,359.1	37.47	2,335	37.04	36.10	24.1	31,843	0.08%	大買/大賣/
2018/06/26	2,533	37.86	2,170	38.02	37.85	363	31,809	1.14%	大買/大賣/鉅額交易
2018/06/25	2,210	40.17	1,392.3	39.75	39.75	817.7	31,351	2.61%	大買/大賣/鉅額交易
2018/06/22	1,522	40.06	2,168	39.87	39.94	-646	31,580	-2.05%	大買/大賣/鉅額交易
2018/06/21	1,522	40.84	1,019	41.04	40.89	503	31,821	1.58%	大買/大賣/鉅額交易
2018/06/20	2,586	40.07	2,350	40.35	40.88	236	32,594	0.72%	大買/大賣/鉅額交易
2018/06/19	1,391	41.80	1,343	40.84	40.86	48	32,858	0.15%	大買/大賣/
2018/06/15	1,967	42.70	1,309	42.64	42.57	658	32,567	2.02%	大買/大賣/鉅額交易
2018/06/14	2,026	42.31	2,932	42.58	42.24	-906	32,443	-2.79%	大買/大賣/鉅額交易
2018/06/13	2,072	42.88	2,029	42.64	42.63	43	32,393	0.13%	大買/大賣/
2018/06/12	1,830	42.29	1,934	42.77	42.95	-104	32,311	-0.32%	大買/大賣/鉅額交易
2018/06/11	1,055	41.71	1,096	41.67	41.92	-41	32,273	-0.13%	大買/大賣/
2018/06/08	1,146	42.59	941	41.69	41.72	205	32,251	0.64%	大買/大賣/鉅額交易
2018/06/07	16	43.35	22	43.55	43.08	-6	32,042	-0.02%
2018/06/06	1,958	43.33	943	43.12	42.96	1,015	32,108	3.16%	大買/大賣/鉅額交易
2018/06/05	806	42.68	1,665	42.85	43.27	-859	32,130	-2.67%	大買/大賣/鉅額交易
2018/06/04	226	42.03	722	42.45	42.67	-496	32,198	-1.54%	大買/大賣/鉅額交易
2018/06/01	2,053	41.63	2,011	41.00	41.00	42	32,355	0.13%	大買/大賣/
2018/05/31	2,124	40.44	2,162	41.22	41.54	-38	32,421	-0.12%	大買/大賣/
2018/05/30	1,204	40.01	1,164.2	40.43	40.37	39.8	32,292	0.12%	大買/大賣/
2018/05/29	1,859	41.67	800.2	41.22	41.10	1,058.8	31,863	3.32%	大買/大賣/鉅額交易
2018/05/28	703.1	41.47	1,431	41.96	41.80	-728	32,149	-2.26%	大買/大賣/鉅額交易
2018/05/25	805	41.53	1,112	41.82	41.63	-307	32,303	-0.95%	大買/大賣/鉅額交易
2018/05/24	216	42.00	138	41.88	41.86	78	32,447	0.24%	大買/大賣/
2018/05/23	1,146	43.24	1,027	42.54	42.52	119	32,440	0.37%	大買/大賣/鉅額交易
2018/05/22	267	43.67	1	43.84	43.22	266	32,376	0.82%	大買/鉅額交易
2018/05/21	940.1	44.56	832	44.45	44.36	108.1	32,652	0.33%	大買/大賣/鉅額交易
2018/05/18	60	42.92	22	42.96	43.09	38	32,994	0.12%
2018/05/17	402	43.30	26	43.33	43.10	376	34,436	1.09%	大買/鉅額交易
2018/05/16	55.1	44.06	94	44.07	44.05	-38.9	35,478	-0.11%
2018/05/15	1,967	44.87	1,187	44.05	44.00	780	36,408	2.14%	大買/大賣/鉅額交易
2018/05/14	312	43.92	628	44.48	44.57	-316	36,950	-0.86%	大買/大賣/鉅額交易
2018/05/11	75	43.73	14	43.89	43.70	61	37,192	0.16%
2018/05/10	49	43.53	349	43.88	43.38	-300	37,232	-0.81%	大賣/鉅額交易
2018/05/09	251.1	43.30	207	43.66	43.39	44.1	37,255	0.12%	大買/大賣/
2018/05/08	1,026.1	42.54	277	43.12	43.62	749.1	37,317	2.01%	大買/大賣/鉅額交易
2018/05/07	29	40.95	325	41.58	41.75	-296	37,264	-0.79%	大賣/鉅額交易
2018/05/04	112.1	40.96	27	41.11	40.84	85.1	37,261	0.23%	大買/
2018/05/03	28	40.31	8	40.62	40.70	20	37,498	0.05%
2018/05/02	275	40.85	104	41.53	40.60	171	37,967	0.45%	大買/大賣/鉅額交易
2018/04/30	24	41.48	91	41.35	41.62	-67	38,178	-0.18%
2018/04/27	269	40.37	65	40.43	40.16	204	38,440	0.53%	大買/鉅額交易
2018/04/26	534	41.78	4	42.48	41.37	530	37,955	1.40%	大買/鉅額交易
2018/04/25	71	42.89	109	43.40	43.27	-38	37,668	-0.10%	大賣/
2018/04/24	15	42.08	364	43.49	43.63	-349	37,842	-0.92%	大賣/鉅額交易
2018/04/23	31	41.23	40	41.71	41.27	-9	37,993	-0.02%
2018/04/20	359	41.00	13	41.71	40.79	346	38,015	0.91%	大買/鉅額交易
2018/04/19	33	41.57	70	41.79	42.05	-37	38,398	-0.10%
2018/04/18	226	40.74	44	40.71	40.41	182	38,192	0.48%	大買/鉅額交易
2018/04/17	145	41.36	3	41.78	40.95	142	37,819	0.38%	大買/鉅額交易
2018/04/16	482	42.81	2	42.23	41.70	480	37,839	1.27%	大買/鉅額交易
2018/04/13	92	44.13	10	44.93	43.93	82	37,384	0.22%
2018/04/12	38	44.94	10	45.65	44.69	28	37,189	0.08%
2018/04/11	7	45.26	516	45.25	45.62	-509	36,995	-1.38%	大賣/鉅額交易
2018/04/10	39	42.95	84	43.78	43.77	-45	36,708	-0.12%
2018/04/09	43	42.81	148	43.41	42.93	-105	36,915	-0.28%	大賣/鉅額交易
2018/04/03	98	42.38	30	42.68	42.30	68	36,999	0.18%
2018/04/02	376.1	43.76	291	44.52	43.64	85.1	36,874	0.23%	大買/大賣/
2018/03/31	2	43.98	0	0.00	44.04	2	36,937	0.01%
2018/03/30	23.1	44.21	419	44.37	44.37	-395.9	37,111	-1.07%	大賣/鉅額交易
2018/03/29	262.1	42.19	190	42.68	42.92	72.1	36,886	0.20%	大買/大賣/
2018/03/28	431	43.38	66	44.04	42.66	365	36,350	1.00%	大買/鉅額交易
2018/03/27	220	45.14	146	45.36	44.72	74	35,798	0.21%	大買/大賣/
2018/03/26	341	44.37	25.3	44.53	43.85	315.7	35,591	0.89%	大買/鉅額交易
2018/03/23	358	45.36	29.2	45.44	44.61	328.8	35,035	0.94%	大買/鉅額交易
2018/03/22	180	48.95	6	48.72	48.11	174	34,183	0.51%	大買/鉅額交易
2018/03/21	2.1	50.41	125	50.36	50.45	-122.9	33,482	-0.37%	大賣/鉅額交易
2018/03/20	33	49.17	10	49.42	49.45	23	33,520	0.07%
2018/03/19	44	49.06	29	49.45	49.17	15	33,517	0.04%
2018/03/16	33	49.98	4	50.28	49.83	29	33,461	0.09%
2018/03/15	27	49.15	70	50.07	49.92	-43	33,535	-0.13%
2018/03/14	111	49.54	10	49.44	49.25	101	33,377	0.30%	大買/鉅額交易
2018/03/13	238	50.71	19	50.98	50.50	219	33,288	0.66%	大買/鉅額交易
2018/03/12	47.1	51.05	151	51.62	51.15	-104	33,368	-0.31%	大賣/鉅額交易
2018/03/09	127.1	50.71	22	50.94	50.65	105.1	33,399	0.31%	大買/鉅額交易
2018/03/08	24.2	49.51	603	49.43	50.15	-578.8	33,540	-1.73%	大賣/鉅額交易
2018/03/07	76.1	49.95	137	50.06	49.59	-61	33,555	-0.18%	大賣/
2018/03/06	116	48.52	2,163	48.95	49.09	-2,047	33,696	-6.07%	大買/大賣/鉅額交易
2018/03/05	75	48.89	2,031	48.58	48.40	-1,956	33,367	-5.86%	大賣/鉅額交易
2018/03/02	33	48.76	84.2	49.24	49.00	-51.2	33,281	-0.15%
2018/03/01	4,839	50.13	66	49.75	49.69	4,773	33,439	14.27%	大買/鉅額交易
2018/02/27	131.1	51.70	15	52.58	51.05	116.1	33,277	0.35%	大買/鉅額交易
2018/02/26	24	52.03	25	52.41	52.45	-1	33,612	0.00%
2018/02/23	31.1	51.97	113	51.86	51.50	-81.9	33,502	-0.24%	大賣/
2018/02/22	6	50.63	103	50.90	50.95	-97	33,583	-0.29%	大賣/
2018/02/21	5.2	51.22	417	50.29	51.35	-411.8	34,192	-1.20%	大賣/鉅額交易
2018/02/12	59	46.41	65	46.77	46.45	-6	34,183	-0.02%
2018/02/09	127	46.63	21.2	46.13	45.70	105.8	33,742	0.31%	大買/鉅額交易
2018/02/08	184	52.72	1,014	51.49	51.10	-830	32,310	-2.57%	大買/大賣/鉅額交易
2018/02/07	288	55.82	64	57.96	55.15	224	31,169	0.72%	大買/鉅額交易
2018/02/06	119	56.76	25.1	57.50	56.45	93.9	30,320	0.31%	大買/
2018/02/05	57	58.13	85	58.24	58.95	-28	29,732	-0.09%
2018/02/02	31.2	58.25	46	58.68	58.60	-14.8	29,413	-0.05%
2018/02/01	43	58.24	30	58.78	58.15	13	29,421	0.04%
2018/01/31	61	57.18	75	57.64	58.15	-14	29,310	-0.05%
2018/01/30	159	57.79	18	57.89	57.55	141	29,393	0.48%	大買/鉅額交易
2018/01/29	175.1	60.54	47	62.04	60.20	128.1	28,894	0.44%	大買/鉅額交易
2018/01/26	6.2	61.34	57	61.21	61.35	-50.8	28,643	-0.18%
2018/01/25	235	60.99	11	60.51	60.00	224	28,513	0.79%	大買/鉅額交易
2018/01/24	26.1	61.53	85	62.22	62.45	-58.9	28,221	-0.21%
2018/01/23	10	60.40	45	60.73	61.50	-35	27,874	-0.13%
2018/01/22	63.1	59.39	29	60.03	59.40	34.1	27,927	0.12%
2018/01/19	32	59.68	69	59.91	60.10	-37	27,995	-0.13%
2018/01/18	21.1	58.97	58	59.33	58.80	-36.9	28,088	-0.13%
2018/01/17	92	58.45	112	58.96	58.50	-20	27,941	-0.07%	大賣/
2018/01/16	20	57.33	28	57.93	58.00	-8	27,399	-0.03%
2018/01/15	3	57.40	170	57.14	58.00	-167	27,211	-0.61%	大賣/鉅額交易
2018/01/12	9.1	55.60	46	55.67	55.85	-36.9	26,794	-0.14%
2018/01/11	33.1	55.00	74	55.14	54.95	-40.9	27,101	-0.15%
2018/01/10	17.1	54.50	113	54.85	54.70	-95.9	26,898	-0.36%	大賣/
2018/01/09	25	53.04	104	53.63	53.90	-79	26,561	-0.30%	大賣/
2018/01/08	23	52.44	34	53.00	52.70	-11	26,508	-0.04%
2018/01/05	19.1	52.22	28	52.63	52.70	-8.9	26,370	-0.03%
2018/01/04	44.2	52.14	15	52.64	52.30	29.2	26,300	0.11%
2018/01/03	40.2	52.30	72	52.53	52.40	-31.8	26,520	-0.12%
2018/01/02	21.2	50.78	158	51.50	51.85	-136.8	26,292	-0.52%	大賣/鉅額交易