富邦上証正2 (00633L)-元大-新莊券商分點個股進出

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
35.97
漲跌
▲0.75
漲幅
+2.13%
成交量
13,287張
產業
上市
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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	1	36.33	122	35.23	35.97	-121	10,271	-1.18%	大賣/鉅額交易
2024/04/26	16	34.97	63	34.94	35.22	-47	10,239	-0.46%
2024/04/25	0	0.00	87	34.15	34.20	-87	10,315	-0.84%
2024/04/24	87	33.82	1	33.85	33.80	86	10,708	0.80%
2024/04/23	88	33.72	88	33.98	33.87	0	10,748	0.00%
2024/04/22	0	0.00	1	33.83	33.93	-1	10,839	-0.01%
2024/04/19	20	33.65	0	0.00	33.77	20	10,854	0.18%
2024/04/18	101	33.88	93	34.41	34.37	8	10,879	0.07%	大買/
2024/04/17	0	0.00	50	33.18	33.54	-50	10,833	-0.46%
2024/04/16	0	0.00	1	33.16	33.80	-1	10,869	-0.01%
2024/04/15	10	31.80	105	33.50	33.68	-95	10,847	-0.88%	大賣/
2024/04/12	65	32.74	0	0.00	32.40	65	10,871	0.60%
2024/04/10	40	32.85	50	32.64	32.76	-10	10,941	-0.09%
2024/04/09	91	33.03	50	32.87	32.84	41	10,947	0.37%
2024/04/08	69	33.60	0	0.00	33.38	69	11,106	0.62%
2024/04/02	40	34.05	31	34.34	33.93	9	11,261	0.08%
2024/04/01	0	0.00	3	34.05	34.19	-3	11,224	-0.03%
2024/03/28	150	33.24	130	32.98	33.34	20	11,120	0.18%	大買/大賣/
2024/03/27	170	33.21	10	33.38	33.21	160	11,094	1.44%	大買/鉅額交易
2024/03/26	0	0.00	200	33.21	33.25	-200	11,116	-1.80%	大賣/鉅額交易
2024/03/25	170	32.86	331	33.06	33.13	-161	11,114	-1.45%	大買/大賣/鉅額交易
2024/03/22	110	32.74	0	0.00	32.94	110	11,064	0.99%	大買/鉅額交易
2024/03/20	50	33.00	0	0.00	33.45	50	11,071	0.45%
2024/03/19	0	0.00	80	33.31	33.36	-80	11,143	-0.72%
2024/03/18	30	32.89	10	33.40	33.05	20	11,173	0.18%
2024/03/13	60	33.09	0	0.00	33.01	60	11,316	0.53%
2024/03/12	50	32.70	160	33.30	33.50	-110	11,412	-0.96%	大賣/鉅額交易
2024/03/11	10	31.77	110	32.63	32.50	-100	11,493	-0.87%	大賣/
2024/03/08	50	31.64	0	0.00	31.47	50	11,371	0.44%
2024/03/07	10	31.80	0	0.00	31.81	10	11,286	0.09%
2024/03/06	0	0.00	13	32.55	32.30	-13	11,198	-0.12%
2024/03/05	30	31.32	112	31.95	32.06	-82	11,128	-0.74%	大賣/
2024/03/04	52	31.49	0	0.00	31.46	52	11,021	0.47%
2024/03/01	102	31.36	152	31.72	31.61	-50	10,962	-0.46%	大買/大賣/
2024/02/29	150	31.29	40	31.40	31.47	110	11,019	1.00%	大買/鉅額交易
2024/02/27	80	31.28	1	31.11	31.23	79	10,949	0.72%
2024/02/26	80	31.40	0	0.00	31.42	80	10,913	0.73%
2024/02/23	20	31.99	200	32.22	32.07	-180	10,825	-1.66%	大賣/鉅額交易
2024/02/22	50	31.71	120	31.89	32.05	-70	10,779	-0.65%	大賣/
2024/02/21	0	0.00	150	31.49	32.25	-150	10,738	-1.40%	大賣/鉅額交易
2024/02/20	0	0.00	90	30.11	30.07	-90	10,337	-0.87%
2024/02/19	150	29.94	5	30.60	29.88	145	10,299	1.41%	大買/鉅額交易
2024/02/16	30	29.96	138	30.17	30.40	-108	10,130	-1.07%	大賣/鉅額交易
2024/02/15	136	29.23	17	29.27	29.36	119	9,925	1.20%	大買/鉅額交易
2024/02/05	41	27.39	33	27.22	27.71	8	9,695	0.08%
2024/02/02	23	26.84	3	27.28	26.89	20	9,339	0.21%
2024/02/01	0	0.00	100	27.20	27.47	-100	9,161	-1.09%
2024/01/31	55	27.19	0	0.00	27.32	55	8,993	0.61%
2024/01/30	15	27.48	0	0.00	27.51	15	8,821	0.17%
2024/01/29	36	28.57	13	28.71	28.39	23	8,569	0.27%
2024/01/26	1	28.18	5	28.51	28.24	-4	8,362	-0.05%
2024/01/25	37	28.10	51	28.39	28.47	-14	8,213	-0.17%
2024/01/23	10	26.50	2	26.94	26.88	8	7,458	0.11%
2024/01/19	53	27.11	13	27.15	27.03	40	7,130	0.56%
2024/01/18	13	26.07	100	26.33	25.77	-87	6,965	-1.25%
2024/01/17	1	27.15	1	26.94	26.83	0	6,609	0.00%
2024/01/16	50	27.47	0	0.00	27.15	50	6,610	0.76%
2024/01/15	50	27.43	50	26.85	27.39	0	6,564	0.00%
2024/01/12	50	27.34	0	0.00	27.34	50	6,564	0.76%
2024/01/10	2	27.21	0	0.00	27.29	2	6,574	0.03%
2024/01/09	0	0.00	75	27.23	27.15	-75	6,526	-1.15%
2024/01/08	55	27.62	105.5	27.36	27.26	-50.5	6,472	-0.78%	大賣/
2024/01/04	10	27.90	1	27.85	27.82	9	6,328	0.14%
2024/01/03	50	28.47	2	28.56	28.39	48	6,200	0.77%
2024/01/02	10.5	28.77	0	0.00	28.66	10.5	6,172	0.17%
2023/12/29	100	29.48	3	29.42	29.34	97	5,935	1.63%
2023/12/26	0	0.00	9	28.36	27.85	-9	5,727	-0.16%
2023/12/25	11	28.16	0	0.00	28.17	11	5,747	0.19%
2023/12/22	0	0.00	104	28.33	28.34	-104	5,770	-1.80%	大賣/鉅額交易
2023/12/21	9	27.34	8	27.55	28.08	1	5,737	0.02%
2023/12/20	24	27.91	0	0.00	27.91	24	5,734	0.42%
2023/12/19	27	27.67	27	27.91	27.85	0	5,757	0.00%
2023/12/18	28	27.60	28	27.95	27.89	0	5,766	0.00%
2023/12/15	112	28.27	94	28.62	27.87	18	5,693	0.32%	大買/
2023/12/14	71	28.24	0	0.00	28.03	71	5,581	1.27%
2023/12/13	20	28.55	5	29.33	28.36	15	5,518	0.27%
2023/12/12	1	29.10	20	29.34	29.20	-19	5,478	-0.35%
2023/12/11	25	28.23	0	0.00	28.47	25	5,437	0.46%
2023/12/08	50	28.94	0	0.00	29.18	50	5,300	0.94%
2023/12/06	13	28.97	3	28.90	29.33	10	5,159	0.19%
2023/12/05	26	29.85	0	0.00	29.89	26	4,995	0.52%
2023/12/04	3	30.43	0	0.00	30.43	3	5,019	0.06%
2023/12/01	20	30.53	0	0.00	30.45	20	5,036	0.40%
2023/11/29	23	30.90	0	0.00	30.76	23	5,170	0.44%
2023/11/28	21	31.42	0	0.00	31.30	21	5,123	0.41%
2023/11/27	179	31.59	60	31.25	31.32	119	5,141	2.31%	大買/鉅額交易
2023/11/23	51	32.23	0	0.00	32.10	51	5,184	0.98%
2023/11/22	30	32.53	1	32.69	32.62	29	5,489	0.53%
2023/11/20	71	32.23	170	32.78	32.67	-99	5,461	-1.81%	大賣/
2023/11/15	0	0.00	19	33.93	33.30	-19	5,595	-0.34%
2023/11/14	19	33.06	0	0.00	32.98	19	5,556	0.34%
2023/11/13	20	32.85	0	0.00	32.88	20	5,614	0.36%
2023/11/10	30	33.33	31	33.18	33.17	-1	5,605	-0.02%
2023/11/06	30	34.08	30	34.45	34.21	0	6,124	0.00%
2023/11/02	14	33.91	0	0.00	33.67	14	6,176	0.23%
2023/11/01	50	33.66	106	33.99	33.80	-56	6,199	-0.90%	大賣/
2023/10/30	30	32.73	50	33.15	33.13	-20	6,262	-0.32%
2023/10/27	1	32.31	10	32.99	33.05	-9	6,304	-0.14%
2023/10/26	0	0.00	2	32.15	31.94	-2	6,543	-0.03%
2023/10/25	0	0.00	5	32.45	32.08	-5	6,762	-0.07%
2023/10/24	88	31.46	34	31.31	31.20	54	6,771	0.80%
2023/10/23	32	31.58	30	31.80	31.63	2	6,730	0.03%
2023/10/20	31	31.99	20	32.25	31.83	11	6,893	0.16%
2023/10/19	50	33.29	0	0.00	32.47	50	6,842	0.73%
2023/10/17	20	34.16	0	0.00	34.19	20	6,748	0.30%
2023/10/16	13	34.13	0	0.00	34.11	13	6,734	0.19%
2023/10/13	11	34.59	0	0.00	34.54	11	6,725	0.16%
2023/10/12	2	35.47	2	35.87	35.47	0	6,759	0.00%
2023/10/05	5	34.50	0	0.00	34.56	5	6,904	0.07%
2023/10/04	23	34.33	0	0.00	34.30	23	6,933	0.33%
2023/10/03	22	35.16	52	35.44	35.09	-30	6,917	-0.43%
2023/10/02	5	36.52	0	0.00	36.20	5	6,856	0.07%
2023/09/28	1	35.82	0	0.00	35.75	1	6,894	0.01%
2023/09/27	50	36.10	0	0.00	36.10	50	6,879	0.73%
2023/09/26	35	36.32	11	36.25	36.23	24	6,843	0.35%
2023/09/22	10	35.50	10	36.53	36.65	0	6,900	0.00%
2023/09/21	6	36.05	1	36.35	35.97	5	6,878	0.07%
2023/09/18	10	35.91	27	36.49	36.58	-17	7,107	-0.24%
2023/09/15	95	36.58	8	37.03	36.32	87	7,088	1.23%
2023/09/14	0	0.00	5	36.80	36.70	-5	7,054	-0.07%
2023/09/13	105	36.84	0	0.00	36.48	105	7,107	1.48%	大買/鉅額交易
2023/09/12	50	36.89	0	0.00	36.91	50	7,169	0.70%
2023/09/11	55	37.27	0	0.00	37.34	55	7,209	0.76%
2023/09/08	597	36.61	150	36.48	36.45	447	7,314	6.11%	大買/大賣/鉅額交易
2023/09/07	60	37.44	250	38.03	37.24	-190	7,286	-2.61%	大賣/鉅額交易
2023/09/06	300	37.77	1	37.94	37.96	299	7,249	4.12%	大買/鉅額交易
2023/09/05	50	38.16	0	0.00	38.25	50	7,255	0.69%
2023/09/04	100	38.03	572	38.40	38.47	-472	7,254	-6.51%	大賣/鉅額交易
2023/08/31	510	37.11	2	36.70	36.68	508	7,201	7.05%	大買/鉅額交易
2023/08/30	40	37.48	550	37.48	37.10	-510	7,224	-7.06%	大賣/鉅額交易
2023/08/29	80	37.15	15	37.75	37.75	65	7,148	0.91%
2023/08/28	536	37.76	355	39.13	36.99	181	7,158	2.53%	大買/大賣/鉅額交易
2023/08/25	220	35.91	12	36.18	35.92	208	6,913	3.01%	大買/鉅額交易
2023/08/24	105	35.66	499	36.19	36.29	-394	7,005	-5.62%	大買/大賣/鉅額交易
2023/08/23	49	35.83	31	36.04	35.85	18	7,032	0.26%
2023/08/22	377	35.91	44	35.98	35.47	333	7,142	4.66%	大買/鉅額交易
2023/08/21	40	36.05	20	36.41	36.16	20	7,163	0.28%
2023/08/18	63	37.19	555	37.40	36.91	-492	7,181	-6.85%	大賣/鉅額交易
2023/08/17	78	36.97	45	37.02	36.92	33	7,239	0.46%
2023/08/16	45	37.17	47	37.37	37.31	-2	7,242	-0.03%
2023/08/15	6	37.25	6	37.55	37.01	0	7,357	0.00%
2023/08/14	52	37.16	104	37.56	37.20	-52	7,371	-0.71%	大賣/
2023/08/11	47	39.04	0	0.00	39.08	47	7,174	0.66%
2023/08/10	131	40.15	0	0.00	39.85	131	7,123	1.84%	大買/鉅額交易
2023/08/07	10	40.28	2	40.47	40.33	8	7,055	0.11%
2023/08/04	1	41.46	0	0.00	41.43	1	7,140	0.01%
2023/08/02	15	39.97	12	40.63	39.84	3	7,131	0.04%
2023/07/31	22	41.11	76	41.82	41.00	-54	7,135	-0.76%
2023/07/28	30	38.96	11	40.03	40.53	19	6,918	0.27%
2023/07/27	3	39.13	12	39.09	38.93	-9	6,724	-0.13%
2023/07/26	2	38.41	0	0.00	38.26	2	6,684	0.03%
2023/07/25	5	37.20	55	38.36	38.40	-50	6,750	-0.74%
2023/07/24	20	35.95	0	0.00	36.09	20	6,517	0.31%
2023/07/21	1	35.96	20	36.90	36.47	-19	6,528	-0.29%
2023/07/20	50	36.45	21	36.87	36.58	29	6,598	0.44%
2023/07/19	20	36.05	0	0.00	35.97	20	6,674	0.30%
2023/07/18	20	36.28	0	0.00	36.31	20	6,671	0.30%
2023/07/17	0	0.00	4	36.47	36.31	-4	6,695	-0.06%
2023/07/14	5	37.55	6	37.50	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	95	36.72	37.27	-95	6,642	-1.43%
2023/07/12	0	0.00	30	36.29	36.02	-30	6,607	-0.45%
2023/07/10	0	0.00	1	36.00	35.41	-1	6,653	-0.02%
2023/07/07	1	35.06	0	0.00	35.28	1	6,725	0.01%
2023/07/06	72	35.26	0	0.00	35.30	72	6,756	1.07%
2023/07/04	0	0.00	12	36.57	36.37	-12	6,858	-0.17%
2023/07/03	1	36.53	40	36.45	36.42	-39	6,947	-0.56%
2023/06/30	7	34.73	80	35.34	35.55	-73	7,029	-1.04%
2023/06/29	73	35.05	0	0.00	34.90	73	7,040	1.04%
2023/06/28	33	35.03	95	35.32	35.25	-62	7,111	-0.87%
2023/06/27	11	34.67	5	35.03	35.00	6	7,114	0.08%
2023/06/26	125	35.03	0	0.00	34.83	125	7,128	1.75%	大買/鉅額交易
2023/06/21	0	0.00	30	36.72	36.32	-30	6,998	-0.43%
2023/06/20	0	0.00	1	37.00	36.51	-1	7,013	-0.01%
2023/06/19	40	36.93	50	37.75	36.82	-10	7,080	-0.14%
2023/06/16	0	0.00	60	37.68	37.73	-60	7,052	-0.85%
2023/06/15	15	36.67	40	36.96	36.96	-25	7,070	-0.35%
2023/06/14	10	36.42	90	36.57	36.25	-80	7,118	-1.12%
2023/06/13	3	35.61	0	0.00	35.40	3	7,002	0.04%
2023/06/12	0	0.00	50	35.53	35.56	-50	7,005	-0.71%
2023/06/08	57	34.33	47	34.87	34.91	10	7,113	0.14%
2023/06/07	47	34.67	1	35.00	34.62	46	7,182	0.64%
2023/06/06	0	0.00	5	35.60	35.23	-5	7,216	-0.07%
2023/06/05	5	34.78	0	0.00	34.78	5	7,281	0.07%
2023/06/02	3	35.10	0	0.00	34.94	3	7,307	0.04%
2023/06/01	10	34.23	0	0.00	34.32	10	7,391	0.14%
2023/05/31	64	34.28	100	33.60	33.55	-36	7,412	-0.49%
2023/05/30	47	34.34	0	0.00	34.13	47	7,343	0.64%
2023/05/29	42	35.04	0	0.00	35.01	42	7,435	0.56%
2023/05/26	55	34.99	0	0.00	35.41	55	7,531	0.73%
2023/05/25	120	35.65	0	0.00	35.43	120	7,532	1.59%	大買/鉅額交易
2023/05/24	23	36.66	0	0.00	36.61	23	7,390	0.31%
2023/05/23	10	37.60	1	37.73	37.52	9	7,318	0.12%
2023/05/22	0	0.00	110	38.34	38.26	-110	7,335	-1.50%	大賣/鉅額交易
2023/05/19	50	37.35	0	0.00	37.57	50	7,402	0.68%
2023/05/18	10	37.88	0	0.00	38.02	10	7,332	0.14%
2023/05/17	10	37.99	0	0.00	37.99	10	7,314	0.14%
2023/05/15	1	37.64	0	0.00	38.32	1	7,381	0.01%
2023/05/12	50	38.22	0	0.00	38.10	50	7,364	0.68%
2023/05/11	0	0.00	2	38.82	38.75	-2	7,363	-0.03%
2023/05/10	5	38.90	0	0.00	38.82	5	7,403	0.07%
2023/05/09	0	0.00	5	40.70	40.57	-5	7,342	-0.07%
2023/05/04	0	0.00	50	38.97	39.00	-50	7,515	-0.67%
2023/05/03	50	38.05	1	38.20	38.01	49	7,630	0.64%
2023/04/28	2	38.88	40	39.02	38.74	-38	7,903	-0.48%
2023/04/27	3	37.64	50	37.72	37.89	-47	7,926	-0.59%
2023/04/25	0	0.00	3	37.19	37.19	-3	8,292	-0.04%
2023/04/24	81	37.76	0	0.00	37.60	81	8,215	0.99%
2023/04/21	10	38.90	32	39.20	38.68	-22	8,144	-0.27%
2023/04/20	35	39.13	0	0.00	39.07	35	8,185	0.43%
2023/04/18	0	0.00	21	40.30	40.33	-21	8,320	-0.25%
2023/04/17	30	38.25	125	39.30	39.66	-95	8,426	-1.13%	大賣/
2023/04/14	0	0.00	50	38.75	38.36	-50	8,393	-0.60%
2023/04/13	5	37.96	1	37.94	38.25	4	8,462	0.05%
2023/04/12	30	38.29	0	0.00	38.22	30	8,482	0.35%
2023/04/11	0	0.00	11	39.39	38.68	-11	8,455	-0.13%
2023/04/10	50	38.50	0	0.00	39.06	50	8,500	0.59%
2023/04/07	0	0.00	80	39.40	39.00	-80	8,592	-0.93%
2023/04/06	70	38.71	0	0.00	38.55	70	8,497	0.82%
2023/03/31	2	39.68	75	39.85	39.33	-73	8,441	-0.86%
2023/03/29	54	38.72	3	38.50	38.39	51	8,356	0.61%
2023/03/28	0	0.00	2	38.19	38.17	-2	8,437	-0.02%
2023/03/27	2	38.06	0	0.00	38.00	2	8,508	0.02%
2023/03/24	0	0.00	3	38.63	38.57	-3	8,498	-0.04%
2023/03/23	0	0.00	2	38.29	38.71	-2	8,549	-0.02%
2023/03/22	4	38.56	0	0.00	38.37	4	8,580	0.05%
2023/03/20	30	37.46	0	0.00	37.29	30	8,541	0.35%
2023/03/13	50	38.15	0	0.00	38.59	50	8,926	0.56%
2023/03/10	86	38.15	0	0.00	38.36	86	8,891	0.97%
2023/03/09	160	38.92	0	0.00	39.06	160	8,993	1.78%	大買/鉅額交易
2023/03/08	151	39.48	0	0.00	39.38	151	8,932	1.69%	大買/鉅額交易
2023/03/07	35	40.85	0	0.00	40.77	35	9,136	0.38%
2023/03/06	125	41.33	0	0.00	40.95	125	9,270	1.35%	大買/鉅額交易
2023/03/03	20	41.27	0	0.00	41.37	20	9,193	0.22%
2023/03/01	10	41.59	50	41.67	41.64	-40	9,334	-0.43%
2023/02/24	40	40.33	0	0.00	40.46	40	9,329	0.43%
2023/02/23	10	41.50	0	0.00	41.37	10	9,338	0.11%
2023/02/22	0	0.00	10	42.09	41.87	-10	9,296	-0.11%
2023/02/21	1	42.57	0	0.00	42.10	1	9,386	0.01%
2023/02/17	5	42.00	6	41.91	41.55	-1	9,518	-0.01%
2023/02/14	7	42.20	0	0.00	42.15	7	9,873	0.07%
2023/02/13	0	0.00	1	41.40	42.64	-1	9,995	-0.01%
2023/02/09	0	0.00	5	41.95	42.13	-5	10,160	-0.05%
2023/02/07	0	0.00	30	41.68	41.33	-30	10,427	-0.29%
2023/02/06	45	41.18	0	0.00	40.63	45	10,501	0.43%
2023/02/03	130	42.22	0	0.00	41.92	130	10,493	1.24%	大買/鉅額交易
2023/02/01	91	43.74	0	0.00	43.62	91	10,571	0.86%
2023/01/30	45	45.06	76	45.90	45.14	-31	10,433	-0.30%
2023/01/17	15	44.22	0	0.00	44.05	15	10,411	0.14%
2023/01/16	0	0.00	131	44.71	45.30	-131	10,696	-1.22%	大賣/鉅額交易
2023/01/13	0	0.00	43	42.96	42.85	-43	10,474	-0.41%
2023/01/11	0	0.00	10	42.30	42.30	-10	10,483	-0.10%
2023/01/10	15	41.55	0	0.00	41.80	15	10,470	0.14%
2023/01/06	0	0.00	21	41.53	41.20	-21	10,468	-0.20%
2023/01/05	0	0.00	35	40.50	40.70	-35	10,417	-0.34%
2023/01/03	0	0.00	1	38.39	38.65	-1	10,426	-0.01%
2022/12/30	5	39.16	0	0.00	39.15	5	10,318	0.05%
2022/12/27	22	39.41	25	40.02	39.21	-3	10,290	-0.03%
2022/12/23	0	0.00	2	38.33	38.44	-2	10,249	-0.02%
2022/12/22	3	39.02	1	38.80	38.83	2	10,255	0.02%
2022/12/20	5	38.40	0	0.00	37.61	5	10,249	0.05%
2022/12/19	30	39.97	23	40.59	39.85	7	10,149	0.07%
2022/12/15	10	39.50	10	40.50	39.96	0	10,051	0.00%
2022/12/14	0	0.00	10	40.30	40.25	-10	10,037	-0.10%
2022/12/07	0	0.00	5	39.55	40.33	-5	9,849	-0.05%
2022/12/05	0	0.00	5	38.56	38.53	-5	9,673	-0.05%
2022/11/30	0	0.00	10	36.70	36.79	-10	9,317	-0.11%
2022/11/29	0	0.00	93	35.09	36.52	-93	9,394	-0.99%
2022/11/28	55	33.47	0	0.00	33.48	55	9,180	0.60%
2022/11/25	10	34.30	0	0.00	34.97	10	9,027	0.11%
2022/11/24	20	34.93	0	0.00	34.44	20	9,122	0.22%
2022/11/22	0	0.00	35	35.39	35.30	-35	9,147	-0.38%
2022/11/21	40	34.35	0	0.00	34.47	40	9,042	0.44%
2022/11/15	5	35.34	5	36.55	36.69	0	9,054	0.00%
2022/11/14	0	0.00	10	36.40	35.86	-10	8,904	-0.11%
2022/11/11	1	35.64	10	35.65	35.07	-9	8,787	-0.10%
2022/11/10	10	33.10	0	0.00	33.24	10	8,741	0.11%
2022/11/09	10	33.90	1	34.28	33.89	9	8,711	0.10%
2022/11/07	21	34.75	0	0.00	35.63	21	8,586	0.24%
2022/11/04	0	0.00	42	34.61	35.42	-42	8,493	-0.49%
2022/11/03	10	33.00	1	32.67	32.77	9	8,377	0.11%
2022/11/02	0	0.00	60	33.40	33.87	-60	8,320	-0.72%
2022/11/01	21	31.80	30	32.20	31.81	-9	8,224	-0.11%
2022/10/31	12	30.59	0	0.00	30.82	12	8,129	0.15%
2022/10/27	4	33.60	0	0.00	32.77	4	8,079	0.05%
2022/10/26	2	34.94	0	0.00	34.16	2	8,243	0.02%
2022/10/24	23	35.75	0	0.00	34.46	23	8,379	0.27%
2022/10/20	2	37.50	2	37.15	37.73	0	8,078	0.00%
2022/10/19	15	38.30	0	0.00	37.95	15	8,017	0.19%
2022/10/17	10	39.00	0	0.00	39.21	10	7,980	0.13%
2022/10/14	3	39.09	10	39.85	39.96	-7	7,984	-0.09%
2022/10/13	0	0.00	2	37.65	37.93	-2	7,908	-0.03%
2022/10/12	22	37.13	1	38.05	37.23	21	7,974	0.26%
2022/10/11	30	38.54	0	0.00	38.31	30	8,042	0.37%
2022/10/06	0	0.00	2	42.81	43.00	-2	8,020	-0.02%
2022/10/05	2	42.45	90	41.90	42.80	-88	8,085	-1.09%
2022/10/04	3	40.02	0	0.00	40.33	3	8,038	0.04%
2022/10/03	30	39.20	0	0.00	38.83	30	8,184	0.37%
2022/09/29	0	0.00	10	41.39	40.60	-10	8,191	-0.12%
2022/09/27	20	40.05	20	40.86	40.86	0	8,349	0.00%
2022/09/26	0	0.00	25	41.21	40.81	-25	8,346	-0.30%
2022/09/23	0	0.00	2	39.87	40.40	-2	8,377	-0.02%
2022/09/22	15	39.63	0	0.00	39.75	15	8,519	0.18%
2022/09/21	31	40.61	0	0.00	40.75	31	8,590	0.36%
2022/09/20	24	41.30	0	0.00	41.31	24	8,620	0.28%
2022/09/19	0	0.00	2	41.24	41.24	-2	8,766	-0.02%
2022/09/16	21	41.15	0	0.00	41.31	21	8,819	0.24%
2022/09/15	0	0.00	1	42.53	42.50	-1	8,797	-0.01%
2022/09/14	0	0.00	2	42.56	42.31	-2	8,852	-0.02%
2022/09/13	0	0.00	76	42.92	43.69	-76	8,880	-0.86%
2022/09/08	2	41.58	0	0.00	41.58	2	9,024	0.02%
2022/09/07	1	41.30	2	41.24	41.25	-1	9,176	-0.01%
2022/09/06	4	41.30	0	0.00	41.27	4	9,563	0.04%
2022/09/05	31	40.43	1	40.40	40.80	30	9,657	0.31%
2022/09/02	45	41.69	0	0.00	41.43	45	9,644	0.47%
2022/09/01	35	42.47	1	42.36	42.54	34	9,700	0.35%
2022/08/31	3	42.63	36	43.14	43.48	-33	9,844	-0.34%
2022/08/30	5	41.67	1	41.79	41.79	4	9,913	0.04%
2022/08/29	0	0.00	2	42.60	42.32	-2	10,018	-0.02%
2022/08/26	0	0.00	100	43.49	43.13	-100	10,037	-1.00%
2022/08/25	20	41.95	11	42.54	42.36	9	10,039	0.09%
2022/08/23	40	42.83	0	0.00	42.91	40	10,090	0.40%
2022/08/22	0	0.00	20	43.73	43.65	-20	9,992	-0.20%
2022/08/18	35	43.08	0	0.00	42.95	35	10,076	0.35%
2022/08/17	10	42.80	35	43.92	43.81	-25	9,954	-0.25%
2022/08/15	0	0.00	100	43.90	43.46	-100	10,058	-0.99%
2022/08/12	15	43.39	5	43.35	43.38	10	10,148	0.10%
2022/08/11	7	42.81	1	42.60	42.93	6	10,122	0.06%
2022/08/10	1	41.82	1	42.73	41.33	0	10,204	0.00%
2022/08/09	1	42.90	0	0.00	42.80	1	10,146	0.01%
2022/08/08	0	0.00	130	42.80	42.55	-130	10,240	-1.27%	大賣/鉅額交易
2022/08/05	1	42.30	0	0.00	42.04	1	10,317	0.01%
2022/08/04	2	41.77	0	0.00	41.90	2	10,439	0.02%
2022/08/03	40	42.32	0	0.00	41.91	40	10,577	0.38%
2022/08/02	181	42.42	1	42.13	42.37	180	10,517	1.71%	大買/鉅額交易
2022/08/01	11	43.10	0	0.00	44.00	11	10,303	0.11%
2022/07/29	121	44.35	0	0.00	43.83	121	10,447	1.16%	大買/鉅額交易
2022/07/28	1	45.29	0	0.00	45.29	1	10,309	0.01%
2022/07/27	22	45.22	2	45.10	45.01	20	10,256	0.20%
2022/07/26	4	45.95	1	45.92	45.97	3	10,223	0.03%
2022/07/25	21	45.07	0	0.00	45.16	21	10,445	0.20%
2022/07/21	5	45.75	0	0.00	45.58	5	10,810	0.05%
2022/07/20	0	0.00	2	46.55	46.08	-2	11,121	-0.02%
2022/07/19	16	45.49	2	45.62	45.45	14	11,309	0.12%
2022/07/18	14	45.57	6	46.80	46.76	8	11,365	0.07%
2022/07/15	0	0.00	1	47.50	46.98	-1	11,340	-0.01%
2022/07/12	6	47.41	1	47.93	47.28	5	11,620	0.04%
2022/07/11	42	47.88	0	0.00	47.31	42	11,625	0.36%
2022/07/08	0	0.00	5	50.30	49.54	-5	11,554	-0.04%
2022/07/06	0	0.00	4	49.82	49.19	-4	11,626	-0.03%
2022/07/05	5	50.30	5	51.35	50.45	0	11,682	0.00%
2022/07/01	5	50.05	5	51.50	50.25	0	11,710	0.00%
2022/06/30	0	0.00	1	50.05	51.55	-1	11,689	-0.01%
2022/06/28	0	0.00	6	49.55	49.54	-6	11,748	-0.05%
2022/06/27	2	49.83	20	48.95	49.06	-18	11,788	-0.15%
2022/06/24	0	0.00	1	48.01	47.82	-1	11,694	-0.01%
2022/06/22	0	0.00	2	46.00	46.29	-2	11,874	-0.02%
2022/06/21	0	0.00	5	46.71	46.56	-5	11,841	-0.04%
2022/06/20	0	0.00	41	46.84	46.58	-41	11,864	-0.35%
2022/06/17	0	0.00	32	45.51	45.91	-32	11,730	-0.27%
2022/06/16	1	45.48	0	0.00	45.01	1	11,706	0.01%
2022/06/15	0	0.00	43	44.96	46.21	-43	11,691	-0.37%
2022/06/14	51	42.02	0	0.00	42.29	51	11,647	0.44%
2022/06/13	1	42.85	0	0.00	42.70	1	11,914	0.01%
2022/06/10	1	42.88	0	0.00	43.97	1	12,111	0.01%
2022/06/09	0	0.00	31	43.89	43.29	-31	12,080	-0.26%
2022/06/07	0	0.00	51	42.71	42.70	-51	11,936	-0.43%
2022/06/06	1	40.15	2	41.38	41.55	-1	11,854	-0.01%
2022/06/02	1	40.37	0	0.00	40.71	1	11,793	0.01%
2022/05/31	0	0.00	106	40.00	41.04	-106	11,845	-0.89%	大賣/鉅額交易
2022/05/30	100	39.70	0	0.00	39.70	100	11,717	0.85%
2022/05/27	0	0.00	210	40.01	39.25	-210	11,633	-1.81%	大賣/鉅額交易
2022/05/26	2	39.03	0	0.00	38.73	2	11,550	0.02%
2022/05/25	201	38.89	0	0.00	38.62	201	11,391	1.76%	大買/鉅額交易
2022/05/24	5	39.30	5	39.97	39.15	0	11,355	0.00%
2022/05/23	7	40.17	6	41.32	40.06	1	11,264	0.01%
2022/05/19	50	38.64	50	38.90	38.77	0	11,043	0.00%
2022/05/18	6	38.70	5	39.71	39.20	1	11,019	0.01%
2022/05/13	1	39.41	100	39.33	39.15	-99	10,684	-0.93%
2022/05/12	100	38.70	6	38.98	38.66	94	10,600	0.89%
2022/05/11	0	0.00	100	39.26	39.67	-100	10,514	-0.95%
2022/05/10	8	36.77	5	37.60	37.90	3	10,363	0.03%
2022/05/09	1	37.56	0	0.00	36.83	1	10,201	0.01%
2022/05/06	103	39.21	0	0.00	38.27	103	10,254	1.00%	大買/鉅額交易
2022/05/03	0	0.00	8	40.20	40.65	-8	10,049	-0.08%
2022/04/29	0	0.00	105	40.96	40.65	-105	10,019	-1.05%	大賣/鉅額交易
2022/04/26	59	37.30	55	38.48	38.30	4	9,489	0.04%
2022/04/25	5	39.40	0	0.00	39.22	5	9,238	0.05%
2022/04/22	6	39.48	5	40.70	40.69	1	9,042	0.01%
2022/04/21	1	40.54	0	0.00	40.80	1	8,983	0.01%
2022/04/20	100	42.36	0	0.00	41.58	100	8,887	1.13%
2022/04/19	0	0.00	100	42.44	42.40	-100	8,716	-1.15%
2022/04/18	103	42.20	0	0.00	42.31	103	8,558	1.20%	大買/鉅額交易
2022/04/15	0	0.00	1	43.11	43.80	-1	8,451	-0.01%
2022/04/14	0	0.00	1	43.55	43.75	-1	8,393	-0.01%
2022/04/13	0	0.00	2	43.04	42.96	-2	8,408	-0.02%
2022/04/12	0	0.00	119	41.36	42.43	-119	8,337	-1.43%	大賣/鉅額交易
2022/04/11	122	41.15	0	0.00	41.03	122	8,388	1.45%	大買/鉅額交易
2022/04/06	0	0.00	2	42.10	43.11	-2	8,190	-0.02%
2022/04/01	0	0.00	410	41.69	43.35	-410	8,102	-5.06%	大賣/鉅額交易
2022/03/31	200	41.53	210	42.03	41.65	-10	7,887	-0.13%	大買/大賣/
2022/03/29	116	40.03	0	0.00	40.06	116	7,733	1.50%	大買/鉅額交易
2022/03/28	52	40.01	0	0.00	40.01	52	7,719	0.67%
2022/03/25	254	40.86	0	0.00	40.75	254	7,635	3.33%	大買/鉅額交易
2022/03/24	0	0.00	1	41.80	41.82	-1	7,577	-0.01%
2022/03/23	0	0.00	405	41.82	42.25	-405	7,557	-5.36%	大賣/鉅額交易
2022/03/22	0	0.00	5	41.75	41.74	-5	7,478	-0.07%
2022/03/21	1	41.05	14	41.51	41.21	-13	7,496	-0.17%
2022/03/18	0	0.00	4	40.75	40.88	-4	7,461	-0.05%
2022/03/17	0	0.00	1	40.87	41.51	-1	7,428	-0.01%
2022/03/16	5	36.02	0	0.00	38.20	5	7,139	0.07%
2022/03/15	165	36.63	0	0.00	37.10	165	6,967	2.37%	大買/鉅額交易
2022/03/14	0	0.00	1	41.29	40.35	-1	6,714	-0.01%
2022/03/11	51	41.43	0	0.00	40.24	51	6,622	0.77%
2022/03/10	0	0.00	51	43.03	42.61	-51	6,496	-0.78%
2022/03/09	51	41.22	0	0.00	40.56	51	6,428	0.79%
2022/03/08	1	43.43	0	0.00	42.43	1	6,290	0.02%
2022/03/07	0	0.00	0.5	44.00	43.63	-0.5	6,191	-0.01%
2022/03/04	6	46.15	0	0.00	46.22	6	6,104	0.10%
2022/03/03	50.5	48.34	1	48.71	47.90	49.5	6,038	0.82%
2022/03/02	150	48.48	0	0.00	48.56	150	5,998	2.50%	大買/鉅額交易
2022/03/01	1	48.80	230	49.17	48.90	-229	6,031	-3.80%	大賣/鉅額交易
2022/02/25	1	48.30	1	48.41	48.08	0	6,017	0.00%
2022/02/24	31	48.59	4	47.83	47.48	27	5,971	0.45%
2022/02/23	0	0.00	1	49.19	49.08	-1	5,934	-0.02%
2022/02/22	203	48.40	9	48.44	48.65	194	5,935	3.27%	大買/鉅額交易
2022/02/16	2	50.45	0	0.00	50.60	2	5,850	0.03%
2022/02/15	50	49.52	200	50.00	49.67	-150	5,837	-2.57%	大賣/鉅額交易
2022/02/14	150	50.42	2	49.85	49.84	148	5,904	2.51%	大買/鉅額交易
2022/02/11	0	0.00	360	51.52	51.10	-360	5,993	-6.01%	大賣/鉅額交易
2022/02/09	0	0.00	34	50.02	51.00	-34	5,948	-0.57%
2022/02/08	41	48.86	1	48.04	48.83	40	5,897	0.68%
2022/01/26	1	51.35	0	0.00	50.50	1	5,760	0.02%
2022/01/25	47	52.05	0	0.00	51.40	47	5,837	0.81%
2022/01/24	145	52.69	0	0.00	53.00	145	5,849	2.48%	大買/鉅額交易
2022/01/21	0	0.00	192	53.59	52.95	-192	5,860	-3.28%	大賣/鉅額交易
2022/01/20	2	54.00	0	0.00	53.55	2	5,811	0.03%
2022/01/19	0	0.00	6	52.25	51.45	-6	5,768	-0.10%
2022/01/18	0	0.00	1	52.05	51.65	-1	5,778	-0.02%
2022/01/14	5	50.90	0	0.00	51.00	5	5,782	0.09%
2022/01/13	4	53.43	0	0.00	52.40	4	5,709	0.07%
2022/01/10	34	52.62	1	53.00	53.05	33	5,821	0.57%
2022/01/07	30	52.93	0	0.00	53.10	30	5,827	0.51%
2022/01/06	28	53.44	0	0.00	52.65	28	5,830	0.48%
2022/01/05	2	54.00	3	55.02	54.00	-1	5,794	-0.02%
2022/01/04	22	53.30	2	55.15	54.10	20	5,830	0.34%
2022/01/03	0	0.00	1	54.35	54.45	-1	5,869	-0.02%
2021/12/30	260	54.19	0	0.00	54.95	260	5,892	4.41%	大買/鉅額交易
2021/12/29	4	54.55	285	54.60	54.40	-281	5,864	-4.79%	大賣/鉅額交易
2021/12/27	1	56.20	0	0.00	55.90	1	5,752	0.02%
2021/12/21	50	55.55	0	0.00	56.05	50	5,805	0.86%
2021/12/20	84	56.23	0	0.00	56.35	84	5,825	1.44%
2021/12/17	154	57.23	60	58.55	56.95	94	5,809	1.62%	大買/
2021/12/16	60	57.93	0	0.00	58.05	60	5,827	1.03%
2021/12/15	0	0.00	2	59.05	58.35	-2	5,869	-0.03%
2021/12/13	5	62.45	1	61.40	60.70	4	5,863	0.07%
2021/12/09	0	0.00	160	58.05	60.70	-160	5,848	-2.74%	大賣/鉅額交易
2021/12/03	0	0.00	1	53.85	53.90	-1	5,797	-0.02%
2021/11/29	1	52.90	0	0.00	52.90	1	6,152	0.02%
2021/11/26	2	53.85	0	0.00	53.50	2	6,389	0.03%
2021/11/22	1	55.00	0	0.00	54.90	1	6,843	0.01%
2021/11/19	1	53.85	1	53.95	53.75	0	6,866	0.00%
2021/11/18	1	53.25	1	54.15	53.75	0	6,955	0.00%
2021/11/11	0	0.00	2	53.73	54.60	-2	7,388	-0.03%
2021/11/10	50	52.50	0	0.00	52.20	50	7,358	0.68%
2021/11/09	91	54.22	0	0.00	53.90	91	7,288	1.25%
2021/11/08	20	54.45	0	0.00	54.95	20	7,302	0.27%
2021/11/05	0	0.00	1	55.45	55.25	-1	7,441	-0.01%
2021/11/02	1	54.50	0	0.00	53.50	1	7,667	0.01%
2021/10/27	1	56.50	0	0.00	56.55	1	7,827	0.01%
2021/10/21	2	57.70	0	0.00	57.55	2	8,169	0.02%
2021/10/19	0	0.00	4	56.60	56.80	-4	8,415	-0.05%
2021/10/18	4	55.45	2	55.45	55.20	2	8,406	0.02%
2021/10/15	0	0.00	1	57.90	58.00	-1	8,394	-0.01%
2021/10/12	0	0.00	3	57.57	57.30	-3	8,361	-0.04%
2021/10/08	0	0.00	5	56.24	56.50	-5	8,340	-0.06%
2021/09/27	0	0.00	1	53.35	53.40	-1	8,534	-0.01%
2021/09/22	0	0.00	1	50.05	50.50	-1	8,426	-0.01%
2021/09/15	3	52.37	103	52.36	51.40	-100	8,362	-1.20%	大賣/
2021/09/14	0	0.00	2	54.70	53.95	-2	8,356	-0.02%
2021/09/08	103	54.23	1	54.10	53.20	102	8,275	1.23%	大買/鉅額交易
2021/09/03	0	0.00	5	52.25	51.40	-5	8,381	-0.06%
2021/09/02	0	0.00	2	51.65	51.35	-2	8,341	-0.02%
2021/09/01	9	48.54	34	51.33	51.45	-25	8,264	-0.30%
2021/08/31	9	48.56	0	0.00	48.37	9	8,152	0.11%
2021/08/30	12	49.18	0	0.00	49.74	12	8,125	0.15%
2021/08/26	22	50.88	0	0.00	50.60	22	8,057	0.27%
2021/08/25	0	0.00	5	52.84	52.50	-5	8,023	-0.06%
2021/08/24	1	52.30	5	51.50	52.55	-4	8,057	-0.05%
2021/08/23	0	0.00	1	50.80	50.95	-1	8,072	-0.01%
2021/08/20	1	49.61	0	0.00	49.22	1	8,056	0.01%
2021/08/18	10	53.97	5	55.00	54.65	5	8,037	0.06%
2021/08/13	0	0.00	5	54.70	55.05	-5	8,228	-0.06%
2021/08/12	10	55.85	1	55.90	55.60	9	8,179	0.11%
2021/08/11	0	0.00	10	57.10	56.55	-10	8,203	-0.12%
2021/08/10	5	53.75	5	55.00	55.05	0	8,147	0.00%
2021/08/09	0	0.00	5	54.05	55.40	-5	8,236	-0.06%
2021/08/06	5	52.35	0	0.00	52.95	5	8,186	0.06%
2021/08/05	1	52.95	0	0.00	53.85	1	8,147	0.01%
2021/08/03	0	0.00	5	53.50	54.40	-5	8,170	-0.06%
2021/08/02	5	49.65	6	52.52	53.95	-1	8,310	-0.01%
2021/07/28	101	51.54	107	50.33	52.05	-6	7,991	-0.08%	大買/大賣/
2021/07/27	4	55.50	0	0.00	54.25	4	7,753	0.05%
2021/07/26	22	58.24	266	58.93	54.95	-244	7,673	-3.18%	大賣/鉅額交易
2021/07/23	77	62.14	45	63.25	61.70	32	7,496	0.43%
2021/07/21	40	62.95	0	0.00	62.85	40	7,540	0.53%
2021/07/20	0	0.00	76	63.20	62.75	-76	7,598	-1.00%
2021/07/19	135	62.01	4	63.10	62.80	131	7,673	1.71%	大買/鉅額交易
2021/07/16	100	63.60	50	64.10	63.60	50	7,644	0.65%
2021/07/15	0	0.00	285	62.75	64.30	-285	7,701	-3.70%	大賣/鉅額交易
2021/07/13	1	64.45	1	64.35	64.00	0	7,824	0.00%
2021/07/09	6	61.97	0	0.00	62.45	6	7,924	0.08%
2021/07/07	0	0.00	3	65.20	65.20	-3	7,807	-0.04%
2021/07/02	8	65.06	0	0.00	64.80	8	8,106	0.10%
2021/06/29	5	68.50	0	0.00	67.95	5	8,261	0.06%
2021/06/28	0	0.00	6	69.61	69.15	-6	8,325	-0.07%
2021/06/23	0	0.00	5	66.90	67.05	-5	8,465	-0.06%
2021/06/18	2	65.98	12	65.40	65.75	-10	8,676	-0.12%
2021/06/15	9	70.32	0	0.00	68.85	9	8,811	0.10%
2021/06/11	25	71.91	0	0.00	70.95	25	8,798	0.28%
2021/06/09	0	0.00	27	71.24	71.25	-27	8,787	-0.31%
2021/06/08	20	70.10	0	0.00	70.10	20	8,860	0.23%
2021/06/07	42	72.76	0	0.00	71.95	42	8,821	0.48%
2021/06/04	35	71.44	15	71.57	74.60	20	8,864	0.23%
2021/06/03	120	73.05	5	73.00	72.95	115	8,907	1.29%	大買/鉅額交易
2021/06/02	0	0.00	140	72.10	72.10	-140	9,157	-1.53%	大賣/鉅額交易
2021/06/01	20	72.65	0	0.00	72.60	20	9,317	0.21%
2021/05/31	121	72.94	0	0.00	72.15	121	9,344	1.29%	大買/鉅額交易
2021/05/28	19	74.69	13	75.04	74.90	6	9,291	0.06%
2021/05/27	3	74.95	65	74.38	74.20	-62	9,380	-0.66%
2021/05/26	0	0.00	20	74.60	73.85	-20	9,422	-0.21%
2021/05/25	0	0.00	10	68.60	73.20	-10	9,389	-0.11%
2021/05/24	30	67.09	0	0.00	67.95	30	9,377	0.32%
2021/05/21	56	67.77	20	67.30	68.05	36	9,438	0.38%
2021/05/20	94	68.85	10	69.00	68.70	84	9,548	0.88%
2021/05/18	15	69.00	0	0.00	69.10	15	9,725	0.15%
2021/05/17	5	69.55	122	68.45	69.45	-117	9,781	-1.20%	大賣/鉅額交易
2021/05/14	20	64.16	10	66.50	66.50	10	9,834	0.10%
2021/05/13	60	63.67	0	0.00	63.10	60	9,870	0.61%
2021/05/12	0	0.00	28	64.75	64.75	-28	9,874	-0.28%
2021/05/11	19	62.64	0	0.00	64.30	19	9,856	0.19%
2021/05/10	12	63.64	10	64.50	62.15	2	9,755	0.02%
2021/05/04	0	0.00	10	65.35	65.25	-10	9,810	-0.10%
2021/04/29	0	0.00	10	67.00	67.35	-10	9,987	-0.10%
2021/04/28	0	0.00	10	66.20	65.65	-10	10,011	-0.10%
2021/04/27	20	65.51	0	0.00	65.70	20	10,086	0.20%
2021/04/26	10	67.50	10	68.35	67.40	0	10,053	0.00%
2021/04/21	10	65.30	10	66.50	66.70	0	9,983	0.00%
2021/04/20	0	0.00	10	66.10	66.95	-10	10,032	-0.10%
2021/04/19	1	66.00	3	66.20	65.80	-2	10,062	-0.02%
2021/04/16	0	0.00	11	63.45	63.45	-11	10,001	-0.11%
2021/04/15	20	62.40	0	0.00	62.20	20	10,138	0.20%
2021/04/12	0	0.00	1	64.20	64.50	-1	10,266	-0.01%
2021/04/09	25	67.08	5	68.15	65.85	20	10,143	0.20%
2021/04/08	10	66.85	0	0.00	68.10	10	10,314	0.10%
2021/04/07	8	66.83	1	69.85	66.90	7	10,337	0.07%
2021/04/06	10	69.80	10	71.00	69.25	0	10,162	0.00%
2021/03/31	5	67.20	2	66.80	67.00	3	10,139	0.03%
2021/03/30	0	0.00	5	69.00	68.70	-5	10,043	-0.05%
2021/03/29	11	67.72	10	68.15	67.80	1	10,008	0.01%
2021/03/26	3	66.10	0	0.00	67.20	3	9,968	0.03%
2021/03/25	1	65.00	0	0.00	64.95	1	9,915	0.01%
2021/03/24	5	64.90	0	0.00	64.80	5	9,796	0.05%
2021/03/23	35	66.07	0	0.00	65.85	35	9,728	0.36%
2021/03/22	48	66.44	10	67.35	66.85	38	9,652	0.39%
2021/03/19	25	67.26	0	0.00	65.90	25	9,577	0.26%
2021/03/17	2	68.25	2	70.25	69.15	0	9,417	0.00%
2021/03/15	15	68.95	5	70.05	67.55	10	9,301	0.11%
2021/03/12	5	70.00	5	71.00	70.20	0	9,138	0.00%
2021/03/11	0	0.00	5	70.20	69.95	-5	9,143	-0.05%
2021/03/10	2	67.00	3	67.60	66.65	-1	9,189	-0.01%
2021/03/09	11	66.96	0	0.00	67.55	11	9,092	0.12%
2021/03/08	15	70.22	0	0.00	68.40	15	9,012	0.17%
2021/03/05	6	70.42	0	0.00	71.15	6	8,871	0.07%
2021/03/04	29	73.57	0	0.00	73.10	29	8,885	0.33%
2021/03/03	0	0.00	1	73.75	76.70	-1	8,855	-0.01%
2021/03/02	6	74.00	0	0.00	72.70	6	8,846	0.07%
2021/02/26	9	75.94	3	76.25	75.95	6	8,774	0.07%
2021/02/25	6	79.54	0	0.00	79.70	6	8,691	0.07%
2021/02/24	41	79.56	0	0.00	78.60	41	8,751	0.47%
2021/02/23	3	82.17	0	0.00	83.95	3	8,552	0.04%
2021/02/22	55	87.54	0	0.00	84.90	55	8,497	0.65%
2021/02/05	0	0.00	50	81.05	82.90	-50	8,299	-0.60%
2021/02/04	25	79.10	45	81.00	79.10	-20	8,154	-0.25%
2021/02/03	0	0.00	2	78.50	79.05	-2	8,082	-0.02%
2021/02/02	0	0.00	2	77.00	77.85	-2	8,140	-0.02%
2021/01/29	4	76.45	0	0.00	75.20	4	8,411	0.05%
2021/01/28	25	75.50	0	0.00	75.90	25	8,502	0.29%
2021/01/27	5	79.30	0	0.00	78.70	5	8,567	0.06%
2021/01/26	20	79.65	20	80.03	79.45	0	8,582	0.00%
2021/01/22	2	78.55	2	79.30	78.90	0	8,465	0.00%
2021/01/20	2	77.30	0	0.00	76.85	2	8,457	0.02%
2021/01/15	0	0.00	62	78.32	77.15	-62	8,768	-0.71%
2021/01/14	41	79.24	0	0.00	78.05	41	8,799	0.47%
2021/01/13	40	82.15	41	82.39	81.05	-1	8,718	-0.01%
2021/01/12	0	0.00	2	78.63	79.60	-2	8,635	-0.02%
2021/01/11	0	0.00	27	79.22	79.35	-27	8,739	-0.31%
2021/01/08	44	79.55	44	80.00	78.80	0	8,821	0.00%
2021/01/07	14	77.78	32	78.76	78.40	-18	8,804	-0.20%
2021/01/06	0	0.00	50	76.50	75.75	-50	8,742	-0.57%
2021/01/05	5	71.95	9	72.55	73.75	-4	8,676	-0.05%
2021/01/04	5	71.60	7	72.44	72.60	-2	8,872	-0.02%
2020/12/31	0	0.00	2	71.05	71.10	-2	8,718	-0.02%
2020/12/30	0	0.00	2	68.60	68.70	-2	8,467	-0.02%
2020/12/29	0	0.00	2	67.85	67.30	-2	8,387	-0.02%
2020/12/28	0	0.00	2	67.00	67.80	-2	8,343	-0.02%
2020/12/25	2	65.55	0	0.00	66.45	2	8,301	0.02%
2020/12/24	1	66.20	1	65.95	65.85	0	8,301	0.00%
2020/12/22	1	66.75	1	66.45	66.30	0	8,337	0.00%
2020/12/21	0	0.00	2	65.55	66.75	-2	8,403	-0.02%
2020/12/17	0	0.00	2	66.00	66.60	-2	8,591	-0.02%
2020/12/16	10	64.95	2	64.95	65.05	8	8,686	0.09%
2020/12/15	2	63.10	0	0.00	63.75	2	8,789	0.02%
2020/12/11	4	63.53	0	0.00	62.95	4	8,958	0.04%
2020/12/09	2	65.88	0	0.00	65.35	2	8,998	0.02%
2020/12/07	1	66.20	100	66.00	66.40	-99	9,049	-1.09%
2020/12/04	86	66.95	1	67.00	67.30	85	9,113	0.93%
2020/12/03	25	67.00	0	0.00	67.55	25	9,137	0.27%
2020/12/02	0	0.00	100	67.20	67.90	-100	9,266	-1.08%
2020/12/01	123	66.51	67	66.35	67.10	56	9,364	0.60%	大買/
2020/11/30	140	66.76	25	66.80	66.85	115	9,355	1.23%	大買/鉅額交易
2020/11/27	200	65.10	150	64.65	64.95	50	9,259	0.54%	大買/大賣/
2020/11/25	0	0.00	3	64.75	63.90	-3	9,492	-0.03%
2020/11/24	0	0.00	150	65.03	64.45	-150	9,613	-1.56%	大賣/鉅額交易
2020/11/23	50	64.55	0	0.00	65.65	50	9,714	0.51%
2020/11/20	0	0.00	40	63.45	63.15	-40	9,667	-0.41%
2020/11/19	50	62.98	100	61.92	63.15	-50	9,744	-0.51%
2020/11/18	100	62.64	0	0.00	62.60	100	9,780	1.02%
2020/11/17	10	61.95	100	61.99	61.80	-90	9,863	-0.91%
2020/11/16	175	61.17	0	0.00	61.50	175	10,081	1.74%	大買/鉅額交易
2020/11/13	31	59.96	21	61.15	59.95	10	10,156	0.10%
2020/11/12	7	62.25	7	63.08	62.30	0	10,083	0.00%
2020/11/11	0	0.00	1	63.80	63.70	-1	10,424	-0.01%
2020/11/10	0	0.00	1	64.20	63.95	-1	10,465	-0.01%
2020/11/09	1	63.50	101	63.01	64.10	-100	10,458	-0.96%	大賣/
2020/11/06	0	0.00	30	61.00	61.25	-30	10,520	-0.29%
2020/11/05	0	0.00	11	62.50	61.70	-11	10,615	-0.10%
2020/11/04	0	0.00	50	59.45	60.30	-50	10,580	-0.47%
2020/11/03	30	59.00	0	0.00	59.30	30	10,552	0.28%
2020/10/28	3	58.10	21	57.80	58.35	-18	10,978	-0.16%
2020/10/27	18	57.70	0	0.00	57.70	18	11,135	0.16%
2020/10/26	69	58.13	18	58.35	58.05	51	11,096	0.46%
2020/10/23	0	0.00	2	61.20	60.85	-2	11,042	-0.02%
2020/10/19	0	0.00	220	60.60	59.40	-220	11,684	-1.88%	大賣/鉅額交易
2020/10/16	0	0.00	30	59.35	59.70	-30	11,736	-0.26%
2020/10/15	0	0.00	20	58.83	59.60	-20	11,690	-0.17%
2020/10/14	20	59.38	40	58.95	58.75	-20	11,806	-0.17%
2020/10/13	10	58.65	67	58.53	59.20	-57	12,060	-0.47%
2020/10/12	47	56.70	0	0.00	58.95	47	12,316	0.38%
2020/09/29	1	54.85	18	55.10	54.45	-17	13,475	-0.13%
2020/09/28	18	55.00	0	0.00	55.00	18	13,940	0.13%
2020/09/24	5	53.80	17	54.45	53.60	-12	14,844	-0.08%
2020/09/23	22	55.20	0	0.00	55.20	22	14,954	0.15%
2020/09/22	1	55.60	0	0.00	56.30	1	15,099	0.01%
2020/09/21	2	57.00	0	0.00	56.25	2	15,086	0.01%
2020/09/11	40	55.20	0	0.00	55.30	40	15,202	0.26%
2020/09/10	0	0.00	2	55.35	55.55	-2	15,173	-0.01%
2020/09/09	2	54.80	0	0.00	54.90	2	15,257	0.01%
2020/09/08	90	55.68	0	0.00	55.80	90	15,128	0.59%
2020/09/04	50	56.47	0	0.00	56.30	50	15,084	0.33%
2020/09/02	0	0.00	17	59.20	58.65	-17	14,989	-0.11%
2020/09/01	17	58.55	0	0.00	58.70	17	15,037	0.11%
2020/08/31	50	60.22	10	60.18	59.90	40	14,991	0.27%
2020/08/28	0	0.00	25	57.72	58.00	-25	14,849	-0.17%
2020/08/27	40	55.95	10	55.90	56.05	30	14,886	0.20%
2020/08/26	0	0.00	17	55.95	56.75	-17	14,921	-0.11%
2020/08/25	17	57.25	19	57.60	57.05	-2	15,071	-0.01%
2020/08/24	0	0.00	17	56.90	56.80	-17	15,076	-0.11%
2020/08/21	17	55.95	0	0.00	56.10	17	15,208	0.11%
2020/08/20	1	54.80	34	55.16	54.90	-33	15,199	-0.22%
2020/08/19	52	57.80	19	57.53	57.65	33	15,037	0.22%
2020/08/18	4	58.25	0	0.00	58.55	4	15,009	0.03%
2020/08/17	0	0.00	24	57.39	59.25	-24	15,191	-0.16%
2020/08/14	17	54.80	19	54.66	55.25	-2	14,895	-0.01%
2020/08/13	60	54.78	35	54.87	54.70	25	14,868	0.17%
2020/08/12	9	54.05	20	54.76	53.85	-11	14,886	-0.07%
2020/08/11	17	56.95	2	56.50	56.95	15	14,705	0.10%
2020/08/10	1	54.70	0	0.00	55.45	1	14,687	0.01%
2020/08/07	22	54.60	55	53.55	53.20	-33	14,680	-0.22%
2020/08/06	70	55.03	17	55.05	54.45	53	14,680	0.36%
2020/08/05	25	55.46	17	55.00	55.45	8	14,590	0.05%
2020/08/04	20	56.37	23	56.42	56.35	-3	14,670	-0.02%
2020/08/03	17	54.70	0	0.00	55.25	17	14,716	0.12%
2020/07/31	2	55.70	0	0.00	54.35	2	14,687	0.01%
2020/07/30	4	54.95	0	0.00	54.70	4	14,739	0.03%
2020/07/29	3	54.17	0	0.00	54.55	3	14,747	0.02%
2020/07/28	19	53.37	5	53.20	53.15	14	14,799	0.09%
2020/07/27	17	53.40	21	52.01	52.25	-4	14,869	-0.03%
2020/07/24	34	53.90	223	53.32	52.90	-189	14,805	-1.28%	大賣/鉅額交易
2020/07/23	17	56.20	8	56.45	56.20	9	14,780	0.06%
2020/07/22	0	0.00	17	57.00	57.85	-17	14,617	-0.12%
2020/07/21	17	56.90	1	56.95	56.35	16	14,461	0.11%
2020/07/20	160	56.70	1	54.40	56.70	159	14,454	1.10%	大買/鉅額交易
2020/07/17	18	55.31	209	54.18	53.75	-191	14,274	-1.34%	大賣/鉅額交易
2020/07/16	18	57.69	17	56.00	54.65	1	14,153	0.01%
2020/07/15	53	59.81	34	59.23	59.00	19	13,982	0.14%
2020/07/14	4	59.61	17	60.15	59.00	-13	14,182	-0.09%
2020/07/13	135	60.53	17	60.55	61.30	118	14,095	0.84%	大買/鉅額交易
2020/07/10	17	60.90	27	60.69	60.00	-10	13,997	-0.07%
2020/07/09	0	0.00	68	61.46	61.95	-68	13,961	-0.49%
2020/07/08	69	60.46	26	60.95	60.00	43	13,716	0.31%
2020/07/07	41	61.64	197	61.19	61.80	-156	13,587	-1.15%	大賣/鉅額交易
2020/07/06	18	57.51	21	54.96	57.55	-3	13,229	-0.02%
2020/07/01	0	0.00	20	45.51	47.57	-20	12,560	-0.16%
2020/06/30	20	45.29	10	45.10	45.40	10	12,463	0.08%
2020/06/29	4	44.27	6	44.39	44.28	-2	12,544	-0.02%
2020/06/24	10	45.00	0	0.00	45.10	10	12,697	0.08%
2020/06/23	1	44.72	20	44.61	44.58	-19	13,004	-0.15%
2020/06/22	41	44.61	21	44.61	44.68	20	13,003	0.15%
2020/06/17	0	0.00	20	43.20	42.90	-20	13,576	-0.15%
2020/06/16	20	43.12	0	0.00	43.25	20	13,894	0.14%
2020/06/15	1	42.47	0	0.00	42.47	1	14,570	0.01%
2020/06/11	0	0.00	25	43.96	43.51	-25	15,406	-0.16%
2020/06/10	20	44.75	0	0.00	44.71	20	15,612	0.13%
2020/06/09	0	0.00	22	44.93	45.30	-22	16,191	-0.14%
2020/06/08	20	44.60	20	45.00	44.45	0	16,384	0.00%
2020/06/05	20	43.80	20	43.90	43.87	0	16,466	0.00%
2020/06/03	220	44.61	20	44.80	44.37	200	17,343	1.15%	大買/鉅額交易
2020/06/02	20	43.20	21	43.40	43.95	-1	17,291	-0.01%
2020/06/01	0	0.00	3	42.81	43.36	-3	17,598	-0.02%
2020/05/29	3	41.19	2	41.17	41.19	1	17,447	0.01%
2020/05/28	0	0.00	11	41.82	41.13	-11	17,545	-0.06%
2020/05/27	0	0.00	23	41.10	40.97	-23	17,659	-0.13%
2020/05/26	27	40.76	0	0.00	40.82	27	17,811	0.15%
2020/05/25	4	40.17	0	0.00	40.25	4	18,054	0.02%
2020/05/22	20	41.37	20	40.91	39.95	0	18,257	0.00%
2020/05/21	1	42.26	0	0.00	42.20	1	18,241	0.01%
2020/05/20	0	0.00	20	42.00	42.25	-20	18,520	-0.11%
2020/05/19	0	0.00	30	42.38	42.06	-30	18,681	-0.16%
2020/05/18	20	41.67	17	41.57	41.72	3	18,766	0.02%
2020/05/15	1	41.77	0	0.00	41.25	1	18,816	0.01%
2020/05/14	17	41.53	57	41.66	41.47	-40	18,816	-0.21%
2020/05/13	25	41.87	3	41.97	41.98	22	18,808	0.12%
2020/05/12	35	42.03	21	42.34	42.22	14	18,897	0.07%
2020/05/11	0	0.00	31	42.58	42.35	-31	18,945	-0.16%
2020/05/08	122	42.27	20	41.90	42.44	102	19,003	0.54%	大買/鉅額交易
2020/05/07	20	41.18	13	40.99	41.18	7	18,981	0.04%
2020/05/05	0	0.00	122	38.56	38.78	-122	19,049	-0.64%	大賣/鉅額交易
2020/05/04	10	38.58	0	0.00	38.50	10	19,449	0.05%
2020/04/30	24	42.01	0	0.00	41.65	24	19,666	0.12%
2020/04/29	20	40.73	20	41.23	41.13	0	20,064	0.00%
2020/04/28	0	0.00	20	40.27	40.83	-20	20,091	-0.10%
2020/04/27	40	39.96	25	39.74	40.10	15	20,375	0.07%
2020/04/24	2	39.05	20	39.30	39.10	-18	20,235	-0.09%
2020/04/23	26	39.65	2	39.95	39.58	24	20,231	0.12%
2020/04/22	7	38.55	0	0.00	39.09	7	20,213	0.03%
2020/04/21	20	39.37	20	38.40	38.36	0	20,295	0.00%
2020/04/17	20	39.13	20	39.52	39.91	0	20,185	0.00%
2020/04/16	0	0.00	20	38.03	38.52	-20	19,856	-0.10%
2020/04/15	20	38.55	2	39.05	38.57	18	19,841	0.09%
2020/04/14	20	38.08	25	38.49	38.57	-5	19,822	-0.03%
2020/04/13	0	0.00	8	38.14	37.80	-8	19,782	-0.04%
2020/04/10	20	38.18	24	38.75	38.18	-4	19,838	-0.02%
2020/04/09	1	38.00	20	37.97	38.08	-19	19,910	-0.10%
2020/04/08	21	38.10	0	0.00	38.19	21	20,195	0.10%
2020/04/06	0	0.00	1	38.18	38.21	-1	20,065	0.00%
2020/04/01	0	0.00	9	37.44	37.29	-9	20,135	-0.04%
2020/03/31	20	37.40	27	36.98	36.99	-7	19,952	-0.04%
2020/03/30	7	36.32	0	0.00	36.87	7	19,798	0.04%
2020/03/27	3	37.88	21	37.77	37.15	-18	19,670	-0.09%
2020/03/26	20	37.31	2	37.10	37.24	18	19,343	0.09%
2020/03/25	3	36.58	21	36.70	36.77	-18	19,143	-0.09%
2020/03/24	20	34.35	0	0.00	34.36	20	18,855	0.11%
2020/03/23	11	32.40	16	33.18	32.83	-5	18,670	-0.03%
2020/03/20	11	34.67	2	34.20	34.18	9	18,850	0.05%
2020/03/19	45	33.70	21	32.19	32.15	24	18,629	0.13%
2020/03/18	18	36.65	38	36.70	35.89	-20	18,162	-0.11%
2020/03/17	51	36.41	23	36.38	36.18	28	17,946	0.16%
2020/03/16	18	39.11	41	39.28	38.35	-23	17,274	-0.13%
2020/03/13	54	39.08	19	38.00	40.65	35	16,909	0.21%
2020/03/12	29	42.60	18	42.18	41.54	11	16,308	0.07%
2020/03/11	10	43.17	17	44.56	43.24	-7	16,045	-0.04%
2020/03/10	19	42.41	1	42.04	43.93	18	15,912	0.11%
2020/03/09	201	42.51	203	41.74	41.73	-2	15,481	-0.01%	大買/大賣/
2020/03/05	0	0.00	2	45.41	46.85	-2	14,912	-0.01%
2020/03/04	0	0.00	17	44.31	44.11	-17	14,750	-0.12%
2020/03/03	17	44.31	10	44.40	44.03	7	14,721	0.05%
2020/03/02	31	42.18	19	43.53	43.65	12	14,610	0.08%
2020/02/27	5	44.12	2	44.32	44.05	3	14,466	0.02%
2020/02/26	0	0.00	22	43.42	44.62	-22	14,425	-0.15%
2020/02/25	17	43.91	17	43.68	43.81	0	14,321	0.00%
2020/02/24	18	45.00	0	0.00	45.00	18	14,255	0.13%
2020/02/21	0	0.00	16	45.83	46.28	-16	14,023	-0.11%
2020/02/20	16	45.32	0	0.00	45.32	16	13,774	0.12%
2020/02/19	133	44.88	17	44.11	44.83	116	13,750	0.84%	大買/鉅額交易
2020/02/18	18	44.01	49	44.39	43.92	-31	13,746	-0.23%
2020/02/17	49	43.92	0	0.00	44.50	49	13,724	0.36%
2020/02/14	15	42.77	30	43.41	43.58	-15	13,713	-0.11%
2020/02/13	15	43.60	17	43.14	43.00	-2	13,872	-0.01%
2020/02/12	0	0.00	2	43.41	43.35	-2	14,068	-0.01%
2020/02/11	117	43.53	137	42.84	43.53	-20	14,086	-0.14%	大買/大賣/
2020/02/10	100	41.89	105	41.92	41.94	-5	13,916	-0.04%	大賣/
2020/02/07	110	41.70	105	41.99	41.77	5	13,900	0.04%	大買/大賣/
2020/02/06	110	41.65	120	42.13	42.13	-10	14,200	-0.07%	大買/大賣/
2020/02/05	102	41.09	236	41.17	41.29	-134	14,216	-0.94%	大買/大賣/鉅額交易
2020/02/04	15	39.94	25	39.96	40.19	-10	14,074	-0.07%
2020/02/03	15	39.09	5	38.63	39.60	10	13,680	0.07%
2020/01/31	11	40.30	5	39.85	40.26	6	13,223	0.05%
2020/01/30	21	40.95	418	40.27	39.68	-397	13,209	-3.01%	大賣/鉅額交易
2020/01/20	0	0.00	2	50.10	50.10	-2	12,850	-0.02%
2020/01/17	3	50.00	15	49.90	49.74	-12	12,981	-0.09%
2020/01/16	20	49.75	38	49.71	49.71	-18	13,084	-0.14%
2020/01/14	138	51.70	15	51.40	51.20	123	13,137	0.94%	大買/鉅額交易
2020/01/13	15	50.70	0	0.00	50.80	15	13,203	0.11%
2020/01/10	0	0.00	15	50.80	50.40	-15	13,273	-0.11%
2020/01/09	15	50.40	181	50.53	50.40	-166	13,304	-1.25%	大賣/鉅額交易
2020/01/08	0	0.00	24	49.90	49.69	-24	13,584	-0.18%
2020/01/07	0	0.00	1	50.55	50.55	-1	13,580	-0.01%
2020/01/06	0	0.00	15	50.25	50.65	-15	14,216	-0.11%
2020/01/03	19	50.70	0	0.00	50.65	19	14,278	0.13%
2020/01/02	8	51.13	1	51.30	51.10	7	14,266	0.05%
2019/12/31	10	49.79	67	49.63	49.56	-57	13,909	-0.41%
2019/12/30	0	0.00	17	49.19	49.99	-17	13,829	-0.12%
2019/12/27	26	49.31	10	49.67	49.31	16	13,698	0.12%
2019/12/26	0	0.00	16	48.33	48.25	-16	13,546	-0.12%
2019/12/25	16	48.01	0	0.00	47.93	16	13,622	0.12%
2019/12/24	0	0.00	18	48.23	48.19	-18	13,695	-0.13%
2019/12/23	20	48.69	2	48.56	48.56	18	13,700	0.13%
2019/12/20	16	49.36	4	49.35	49.36	12	13,726	0.09%
2019/12/19	0	0.00	16	49.28	49.17	-16	13,851	-0.12%
2019/12/18	16	49.69	36	49.56	49.69	-20	14,100	-0.14%
2019/12/17	0	0.00	10	49.00	49.73	-10	14,104	-0.07%
2019/12/16	296	48.08	31	48.13	47.93	265	13,840	1.91%	大買/鉅額交易
2019/12/13	239	47.92	50	48.03	47.99	189	13,849	1.36%	大買/鉅額交易
2019/12/12	16	46.81	0	0.00	46.75	16	13,707	0.12%
2019/12/06	0	0.00	1	46.77	46.72	-1	14,523	-0.01%
2019/12/05	19	46.26	18	46.20	46.16	1	14,709	0.01%
2019/12/04	12	45.62	31	45.93	45.89	-19	14,839	-0.13%
2019/12/03	17	45.89	0	0.00	45.89	17	15,449	0.11%
2019/12/02	2	45.92	0	0.00	45.62	2	15,617	0.01%
2019/11/29	47	45.74	117	45.56	45.06	-70	15,661	-0.45%	大賣/
2019/11/28	1	46.82	15	46.85	46.80	-14	15,594	-0.09%
2019/11/27	16	47.28	0	0.00	47.28	16	15,792	0.10%
2019/11/26	31	47.52	0	0.00	47.46	31	15,988	0.19%
2019/11/25	11	46.80	15	46.66	47.08	-4	16,184	-0.02%
2019/11/22	15	46.89	0	0.00	46.91	15	16,260	0.09%
2019/11/21	15	47.22	16	47.36	47.37	-1	16,378	-0.01%
2019/11/19	2	48.67	1	48.97	48.85	1	16,851	0.01%
2019/11/18	15	47.92	18	48.41	48.38	-3	16,828	-0.02%
2019/11/15	0	0.00	27	48.59	48.00	-27	16,891	-0.16%
2019/11/14	25	48.15	0	0.00	48.19	25	17,143	0.15%
2019/11/13	20	47.93	115	48.05	47.95	-95	17,375	-0.55%	大賣/
2019/11/12	35	48.33	147	48.12	48.15	-112	17,522	-0.64%	大賣/鉅額交易
2019/11/11	15	48.87	521	48.68	48.57	-506	17,539	-2.88%	大賣/鉅額交易
2019/11/08	1	50.60	15	50.80	50.15	-14	17,358	-0.08%
2019/11/07	35	50.07	0	0.00	50.10	35	17,423	0.20%
2019/11/06	2	50.70	0	0.00	50.60	2	17,623	0.01%
2019/11/05	30	51.10	50	50.83	51.45	-20	17,805	-0.11%
2019/11/04	25	50.18	10	50.20	50.10	15	18,031	0.08%
2019/11/01	130	49.13	43	48.84	49.37	87	18,206	0.48%	大買/
2019/10/31	3	47.81	15	47.90	47.83	-12	18,378	-0.07%
2019/10/30	15	47.88	0	0.00	47.80	15	18,771	0.08%
2019/10/29	242	48.58	15	48.71	48.45	227	18,945	1.20%	大買/鉅額交易
2019/10/28	68	48.36	10	48.25	48.37	58	19,191	0.30%
2019/10/25	20	47.70	25	47.84	47.67	-5	19,135	-0.03%
2019/10/24	25	47.96	0	0.00	47.75	25	19,220	0.13%
2019/10/23	0	0.00	1	48.45	48.25	-1	19,291	-0.01%
2019/10/22	0	0.00	1	48.23	48.07	-1	19,667	-0.01%
2019/10/21	10	48.08	0	0.00	48.27	10	19,863	0.05%
2019/10/18	21	49.39	15	48.73	48.63	6	20,071	0.03%
2019/10/17	25	49.44	21	49.65	49.36	4	20,275	0.02%
2019/10/16	10	49.83	65	49.55	49.14	-55	20,423	-0.27%
2019/10/15	15	49.40	430	49.65	49.40	-415	20,271	-2.05%	大賣/鉅額交易
2019/10/14	0	0.00	1	49.38	49.65	-1	20,475	0.00%
2019/10/09	1	47.01	0	0.00	46.91	1	20,441	0.00%
2019/10/08	43	46.72	20	47.46	47.49	23	20,646	0.11%
2019/10/07	38	45.63	20	45.62	45.63	18	20,851	0.09%
2019/10/04	11	45.93	0	0.00	45.80	11	21,027	0.05%
2019/10/03	1	45.61	5	45.63	45.63	-4	21,226	-0.02%
2019/09/25	10	47.57	0	0.00	47.68	10	22,649	0.04%
2019/09/24	10	48.22	26	47.61	48.04	-16	23,403	-0.07%
2019/09/23	72	47.57	26	47.45	47.15	46	23,467	0.20%
2019/09/20	36	48.52	10	48.35	48.65	26	23,688	0.11%
2019/09/19	65	48.47	16	48.30	48.02	49	23,803	0.21%
2019/09/18	0	0.00	10	48.50	48.32	-10	24,331	-0.04%
2019/09/17	31	48.66	16	48.45	48.25	15	24,610	0.06%
2019/09/16	0	0.00	66	49.35	48.96	-66	24,879	-0.27%
2019/09/12	68	49.16	1	49.08	49.27	67	25,640	0.26%
2019/09/11	10	49.00	16	48.76	48.76	-6	26,012	-0.02%
2019/09/10	13	49.13	3	49.97	49.01	10	25,906	0.04%
2019/09/09	128	50.33	2	50.40	49.73	126	25,972	0.49%	大買/鉅額交易
2019/09/06	0	0.00	40	49.43	49.40	-40	25,987	-0.15%
2019/09/05	187	49.62	7	49.20	49.67	180	26,053	0.69%	大買/鉅額交易
2019/09/04	31	47.65	21	47.67	47.72	10	25,633	0.04%
2019/09/02	4	47.01	24	46.72	47.50	-20	26,527	-0.08%
2019/08/30	17	46.73	40	46.88	46.66	-23	26,564	-0.09%
2019/08/29	141	45.71	117	46.14	46.07	24	26,779	0.09%	大買/大賣/
2019/08/28	179	46.48	60	46.24	46.24	119	26,910	0.44%	大買/鉅額交易
2019/08/27	40	46.64	51	46.92	47.11	-11	26,966	-0.04%
2019/08/26	32	45.87	17	45.75	45.80	15	27,008	0.06%
2019/08/23	0	0.00	74	47.34	47.42	-74	27,134	-0.27%
2019/08/22	1	46.19	17	46.21	45.98	-16	26,928	-0.06%
2019/08/21	17	46.30	0	0.00	46.30	17	27,392	0.06%
2019/08/20	2	45.91	28	46.06	46.49	-26	27,900	-0.09%
2019/08/19	117	44.97	100	45.48	45.85	17	28,042	0.06%	大買/
2019/08/16	22	44.84	24	45.00	44.81	-2	28,220	-0.01%
2019/08/15	17	43.02	17	43.34	43.64	0	28,273	0.00%
2019/08/14	24	44.83	37	44.62	43.95	-13	28,549	-0.05%
2019/08/13	117	43.69	110	43.60	43.57	7	28,866	0.02%	大買/大賣/
2019/08/12	0	0.00	2	44.01	43.85	-2	29,210	-0.01%
2019/08/08	126	42.92	122	43.38	43.46	4	29,566	0.01%	大買/大賣/
2019/08/07	2	43.02	17	43.17	42.58	-15	29,754	-0.05%
2019/08/06	162	42.30	165	42.72	43.20	-3	30,177	-0.01%	大買/大賣/
2019/08/05	17	44.21	5	44.14	44.25	12	29,933	0.04%
2019/08/02	107	44.26	106	44.81	44.82	1	30,453	0.00%	大買/大賣/
2019/08/01	32	47.08	23	46.42	46.27	9	31,105	0.03%
2019/07/31	23	47.41	6	47.82	47.42	17	31,176	0.05%
2019/07/30	4	48.57	5	48.40	48.52	-1	31,513	0.00%
2019/07/29	7	48.00	7	47.81	47.79	0	32,769	0.00%
2019/07/26	103	47.95	163	47.88	47.98	-60	32,879	-0.18%	大買/大賣/
2019/07/25	4	47.63	21	47.43	47.55	-17	32,707	-0.05%
2019/07/24	25	47.16	23	46.94	47.18	2	33,011	0.01%
2019/07/23	38	46.49	8	46.65	46.32	30	33,255	0.09%
2019/07/22	8	47.00	23	46.99	46.99	-15	33,690	-0.04%
2019/07/19	43	46.41	27	46.70	46.65	16	33,557	0.05%
2019/07/18	14	45.76	14	45.85	45.69	0	33,899	0.00%
2019/07/17	103	46.30	116	46.23	46.30	-13	34,000	-0.04%	大買/大賣/
2019/07/16	8	46.49	4	46.90	46.29	4	34,792	0.01%
2019/07/15	132	46.00	120	46.66	47.00	12	35,080	0.03%	大買/大賣/
2019/07/12	2	46.26	31	46.93	47.22	-29	34,749	-0.08%
2019/07/11	49	46.74	25	47.10	46.49	24	34,978	0.07%
2019/07/10	23	46.36	0	0.00	46.29	23	35,346	0.07%
2019/07/09	12	46.32	2	46.24	46.14	10	35,920	0.03%
2019/07/08	8	47.09	6	47.56	46.69	2	36,192	0.01%
2019/07/05	6	48.35	22	48.14	48.55	-16	36,302	-0.04%
2019/07/04	24	48.16	6	48.48	48.00	18	36,537	0.05%
2019/07/03	114	48.85	104	48.79	48.85	10	36,665	0.03%	大買/大賣/
2019/07/02	3	48.96	20	49.08	48.80	-17	37,638	-0.05%
2019/07/01	261	48.92	214	48.86	49.11	47	37,880	0.12%	大買/大賣/
2019/06/28	13	46.50	10	46.80	46.29	3	37,631	0.01%
2019/06/27	106	46.84	108	46.77	46.74	-2	38,297	-0.01%	大買/大賣/
2019/06/26	3	45.72	4	45.84	45.57	-1	38,994	0.00%
2019/06/25	179	45.75	1	45.00	45.10	178	39,157	0.45%	大買/鉅額交易
2019/06/24	6	46.78	8	46.99	46.86	-2	39,037	-0.01%
2019/06/21	54	46.85	12	47.01	46.43	42	39,306	0.11%
2019/06/20	355	46.24	296	45.55	46.48	59	39,410	0.15%	大買/大賣/
2019/06/19	258	45.07	233	44.90	45.04	25	39,100	0.06%	大買/大賣/
2019/06/18	4	42.87	7	43.18	42.95	-3	38,928	-0.01%
2019/06/17	8	42.73	6	42.95	42.73	2	39,437	0.01%
2019/06/14	0	0.00	4	43.18	43.07	-4	39,788	-0.01%
2019/06/13	4	42.57	2	42.85	42.74	2	40,249	0.00%
2019/06/12	109	42.92	105	42.82	42.85	4	40,774	0.01%	大買/大賣/
2019/06/11	208	42.28	211	42.23	43.09	-3	41,115	-0.01%	大買/大賣/
2019/06/10	307	41.13	324	41.29	41.56	-17	41,094	-0.04%	大買/大賣/
2019/06/06	115	40.71	132	40.54	40.39	-17	41,089	-0.04%	大買/大賣/
2019/06/05	222	40.94	225	41.14	40.91	-3	41,609	-0.01%	大買/大賣/
2019/06/04	27	41.03	4	40.51	40.28	23	42,596	0.05%
2019/06/03	22	41.05	16	41.21	40.93	6	43,375	0.01%
2019/05/31	28	41.14	45	41.09	41.09	-17	43,791	-0.04%
2019/05/30	89	41.19	63	41.31	40.82	26	44,397	0.06%
2019/05/29	220	41.00	226	40.87	41.58	-6	45,371	-0.01%	大買/大賣/
2019/05/28	202	41.30	252	40.74	41.68	-50	45,713	-0.11%	大買/大賣/
2019/05/27	131	39.53	118	40.07	40.25	13	46,301	0.03%	大買/大賣/
2019/05/24	133	40.15	167	40.29	40.05	-34	47,391	-0.07%	大買/大賣/
2019/05/23	23	39.46	26	39.86	39.85	-3	47,617	-0.01%
2019/05/22	21	40.90	11	41.16	40.80	10	47,369	0.02%
2019/05/21	229	40.63	233	40.37	41.17	-4	47,324	-0.01%	大買/大賣/
2019/05/20	30	40.83	70	40.14	39.88	-40	47,756	-0.08%
2019/05/17	17	41.38	9	41.52	40.96	8	47,704	0.02%
2019/05/16	14	41.77	27	41.74	41.95	-13	47,751	-0.03%
2019/05/15	116	40.74	117	40.98	41.91	-1	47,872	0.00%	大買/大賣/
2019/05/14	260	40.13	308	40.22	40.82	-48	47,919	-0.10%	大買/大賣/
2019/05/13	220	40.29	224	40.28	40.10	-4	47,659	-0.01%	大買/大賣/
2019/05/10	131	40.92	122	41.26	40.55	9	48,268	0.02%	大買/大賣/
2019/05/09	90	40.29	82	39.46	39.65	8	47,641	0.02%
2019/05/08	139	41.68	130	41.62	41.63	9	47,054	0.02%	大買/大賣/
2019/05/07	137	42.66	79	42.65	41.95	58	47,278	0.12%	大買/
2019/05/06	80	42.64	92	42.82	41.59	-12	47,291	-0.03%
2019/05/03	43	46.32	3	46.35	46.56	40	46,077	0.09%
2019/05/02	1	46.40	0	0.00	46.53	1	46,171	0.00%
2019/04/30	7	46.43	1	46.78	46.78	6	46,555	0.01%
2019/04/29	36	46.54	73	46.12	47.41	-37	46,622	-0.08%
2019/04/26	104	45.78	476	45.90	46.28	-372	46,474	-0.80%	大買/大賣/鉅額交易
2019/04/25	15	47.45	11	47.58	47.43	4	46,254	0.01%
2019/04/24	20	47.27	24	48.42	47.60	-4	46,375	-0.01%
2019/04/23	28	48.00	12	47.99	48.17	16	46,186	0.03%
2019/04/22	67	49.14	41	48.94	47.61	26	46,218	0.06%
2019/04/19	54	49.20	16	49.33	49.28	38	45,567	0.08%
2019/04/18	23	48.76	246	49.13	48.68	-223	45,488	-0.49%	大賣/鉅額交易
2019/04/17	38	49.21	47	49.35	49.40	-9	45,744	-0.02%
2019/04/16	40	47.24	34	47.84	48.86	6	45,386	0.01%
2019/04/15	60	48.40	94	48.19	48.00	-34	45,106	-0.08%
2019/04/12	53	45.94	6	46.08	45.95	47	44,875	0.10%
2019/04/11	22	47.76	71	48.41	46.72	-49	44,834	-0.11%
2019/04/10	9	47.95	37	47.91	48.05	-28	44,611	-0.06%
2019/04/09	8	47.69	79	47.68	47.75	-71	44,432	-0.16%
2019/04/08	14	47.40	35	47.49	46.66	-21	44,149	-0.05%
2019/04/03	23	45.11	68	45.18	45.10	-45	43,175	-0.10%
2019/04/02	83	45.07	11	45.34	45.06	72	43,226	0.17%
2019/04/01	21	44.75	37	44.51	45.15	-16	42,927	-0.04%
2019/03/29	26	42.74	137	41.96	42.96	-111	42,152	-0.26%	大賣/鉅額交易
2019/03/28	76	39.95	75	40.22	40.31	1	41,633	0.00%
2019/03/27	65	40.44	80	40.50	40.50	-15	42,469	-0.04%
2019/03/26	42	39.88	97	39.96	39.66	-55	42,278	-0.13%
2019/03/25	80	40.32	17	40.61	40.30	63	42,373	0.15%
2019/03/22	121	42.09	57	41.81	41.70	64	42,255	0.15%	大買/
2019/03/21	118	42.35	199	42.52	42.42	-81	41,973	-0.19%	大買/大賣/
2019/03/20	70	41.95	29	42.63	41.84	41	42,448	0.10%
2019/03/19	9	42.63	40	42.68	42.71	-31	42,022	-0.07%
2019/03/18	16	41.86	28	41.76	42.47	-12	41,629	-0.03%
2019/03/15	98	41.22	91	40.66	40.97	7	41,661	0.02%
2019/03/14	141	40.19	142	40.53	40.18	-1	41,073	0.00%	大買/大賣/
2019/03/13	72	39.76	65	39.60	40.18	7	41,259	0.02%
2019/03/12	18	40.37	37	40.47	40.63	-19	41,123	-0.05%
2019/03/11	133	38.84	104	39.21	39.27	29	40,926	0.07%	大買/大賣/
2019/03/08	44	40.01	18	39.82	39.19	26	41,522	0.06%
2019/03/07	61	42.19	276	41.63	41.42	-215	40,406	-0.53%	大賣/鉅額交易
2019/03/06	55	43.18	87	42.92	43.02	-32	39,590	-0.08%
2019/03/05	41	43.24	93	43.08	43.12	-52	39,321	-0.13%
2019/03/04	63	44.63	131	43.64	44.55	-68	38,737	-0.18%	大賣/
2019/02/27	48	40.65	25	40.76	41.58	23	37,841	0.06%
2019/02/26	130	40.94	170	41.44	40.69	-40	37,565	-0.11%	大買/大賣/
2019/02/25	133	39.03	149	38.50	39.80	-16	36,765	-0.04%	大買/大賣/
2019/02/22	10	36.19	0	0.00	35.94	10	35,439	0.03%
2019/02/21	24	37.00	36	36.95	37.05	-12	35,357	-0.03%
2019/02/20	0	0.00	11	36.68	36.24	-11	35,426	-0.03%
2019/02/19	51	36.19	150	36.31	36.18	-99	35,706	-0.28%	大賣/
2019/02/18	0	0.00	63	35.52	36.10	-63	35,062	-0.18%
2019/02/15	22	35.20	0	0.00	34.91	22	34,878	0.06%
2019/02/14	0	0.00	76	36.25	36.25	-76	34,741	-0.22%
2019/02/13	50	35.18	143	35.45	35.53	-93	34,524	-0.27%	大賣/
2019/02/12	2	35.00	71	35.08	35.08	-69	34,771	-0.20%
2019/02/11	82	34.04	90	33.95	34.74	-8	34,747	-0.02%
2019/01/30	3	32.91	20	32.95	32.81	-17	34,250	-0.05%
2019/01/29	0	0.00	322	32.59	32.78	-322	34,460	-0.93%	大賣/鉅額交易
2019/01/28	0	0.00	151	32.90	32.67	-151	34,506	-0.44%	大賣/鉅額交易
2019/01/25	0	0.00	53	32.40	32.75	-53	34,898	-0.15%
2019/01/24	50	31.28	10	31.04	31.59	40	35,128	0.11%
2019/01/23	19	31.06	19	31.28	31.27	0	35,542	0.00%
2019/01/22	20	31.78	25	31.97	31.21	-5	36,265	-0.01%
2019/01/21	24	32.13	25	32.22	32.00	-1	37,287	0.00%
2019/01/18	0	0.00	2	31.41	31.45	-2	37,351	-0.01%
2019/01/17	9	30.85	19	30.77	30.95	-10	37,669	-0.03%
2019/01/16	21	30.54	21	30.68	30.54	0	38,036	0.00%
2019/01/15	3	30.21	50	30.02	30.24	-47	38,385	-0.12%
2019/01/11	0	0.00	75	29.75	29.82	-75	39,782	-0.19%
2019/01/10	70	29.44	0	0.00	29.65	70	40,063	0.17%
2019/01/09	20	29.40	46	29.63	29.98	-26	40,193	-0.06%
2019/01/08	6	28.77	86	28.78	28.66	-80	40,076	-0.20%
2019/01/07	16	28.95	19	28.81	28.67	-3	40,270	-0.01%
2019/01/04	6	28.32	9	28.19	28.53	-3	40,330	-0.01%
2019/01/03	3	27.55	2	27.57	27.59	1	40,553	0.00%
2019/01/02	35	27.75	33	27.43	27.29	2	40,552	0.00%
2018/12/28	28	28.27	10	28.40	28.35	18	40,632	0.04%
2018/12/27	67	28.54	18	28.44	28.17	49	40,681	0.12%
2018/12/26	8	28.02	13	27.98	27.72	-5	40,629	-0.01%
2018/12/25	57	27.45	80	27.35	27.50	-23	40,494	-0.06%
2018/12/24	78	28.07	2	28.45	28.49	76	40,210	0.19%
2018/12/22	2	27.93	34	27.94	27.90	-32	39,995	-0.08%
2018/12/21	66	28.60	34	28.92	28.38	32	40,480	0.08%
2018/12/20	96	29.91	36	29.59	29.15	60	40,386	0.15%
2018/12/19	10	31.00	25	30.95	30.92	-15	40,095	-0.04%
2018/12/18	98	31.13	11	31.89	31.15	87	40,154	0.22%
2018/12/17	19	31.88	25	31.91	31.91	-6	40,067	-0.01%
2018/12/14	31	32.25	30	32.43	32.25	1	39,894	0.00%
2018/12/13	1	33.10	60	32.84	32.97	-59	40,565	-0.15%
2018/12/12	37	31.66	3	31.67	31.75	34	40,000	0.08%
2018/12/11	18	31.33	5	31.42	31.33	13	39,891	0.03%
2018/12/10	55	31.34	34	31.15	31.04	21	40,018	0.05%
2018/12/07	42	32.28	25	32.12	32.16	17	39,733	0.04%
2018/12/06	14	32.52	0	0.00	32.08	14	40,344	0.03%
2018/12/05	18	33.36	61	32.97	33.35	-43	39,956	-0.11%
2018/12/04	76	33.60	119	33.77	33.50	-43	39,815	-0.11%	大賣/
2018/12/03	78	33.80	63	33.97	33.86	15	40,011	0.04%
2018/11/30	13	31.91	11	31.64	31.71	2	39,164	0.01%
2018/11/29	46	32.48	26	32.35	31.90	20	39,111	0.05%
2018/11/28	42	31.67	6	31.87	32.07	36	39,001	0.09%
2018/11/27	17	31.74	2	31.79	31.75	15	38,762	0.04%
2018/11/26	25	31.88	25	31.76	31.79	0	38,943	0.00%
2018/11/23	9	31.98	1	32.55	31.85	8	38,796	0.02%
2018/11/22	31	32.33	25	32.32	32.25	6	38,647	0.02%
2018/11/21	64	32.58	20	32.87	32.80	44	38,612	0.11%
2018/11/20	29	33.31	7	33.67	32.81	22	38,878	0.06%
2018/11/19	28	33.62	28	33.73	33.81	0	38,639	0.00%
2018/11/16	39	33.16	43	33.35	33.41	-4	38,636	-0.01%
2018/11/15	32	32.94	27	32.77	32.96	5	38,405	0.01%
2018/11/14	27	32.92	14	33.12	32.92	13	38,877	0.03%
2018/11/13	13	31.95	11	33.18	33.30	2	39,075	0.01%
2018/11/12	261	32.57	0	0.00	32.60	261	39,428	0.66%	大買/鉅額交易
2018/11/09	65	32.77	2	33.00	32.60	63	40,100	0.16%
2018/11/08	82	34.72	50	34.48	34.18	32	39,850	0.08%
2018/11/07	36	34.80	6	34.58	34.50	30	39,843	0.08%
2018/11/06	53	33.69	0	0.00	33.64	53	39,870	0.13%
2018/11/05	12	34.40	12	34.84	34.41	0	39,734	0.00%
2018/11/02	41	34.59	53	35.37	35.26	-12	39,892	-0.03%
2018/11/01	7	33.70	26	33.79	34.18	-19	39,299	-0.05%
2018/10/31	134	32.58	122	32.72	32.93	12	39,015	0.03%	大買/大賣/
2018/10/30	180	31.93	26	32.29	32.93	154	38,897	0.40%	大買/鉅額交易
2018/10/29	223	32.85	27	32.22	31.90	196	38,340	0.51%	大買/鉅額交易
2018/10/26	79	33.93	274	33.90	33.90	-195	38,084	-0.51%	大賣/鉅額交易
2018/10/25	95	33.52	35	33.77	33.47	60	37,903	0.16%
2018/10/24	54	35.80	30	34.20	35.00	24	37,289	0.06%
2018/10/23	108	35.17	2	35.22	35.00	106	36,614	0.29%	大買/鉅額交易
2018/10/22	13	36.20	51	35.68	36.71	-38	36,220	-0.10%
2018/10/19	16	32.26	4	31.53	32.71	12	35,123	0.03%
2018/10/18	50	32.26	25	33.00	32.10	25	34,831	0.07%
2018/10/17	281	33.32	32	33.67	32.65	249	35,069	0.71%	大買/鉅額交易
2018/10/16	141	33.31	46	33.11	33.32	95	35,195	0.27%	大買/
2018/10/15	11	33.01	27	33.38	32.90	-16	35,216	-0.05%
2018/10/12	38	33.22	1	33.13	33.50	37	35,019	0.11%
2018/10/11	4	32.58	0	0.00	32.37	4	34,737	0.01%
2018/10/09	33	34.40	25	34.80	34.97	8	34,291	0.02%
2018/10/08	10	36.00	0	0.00	35.45	10	34,356	0.03%
2018/10/05	5	35.30	0	0.00	35.41	5	34,222	0.01%
2018/10/04	6	35.76	0	0.00	35.85	6	34,631	0.02%
2018/10/03	0	0.00	5	36.92	36.82	-5	34,914	-0.01%
2018/10/02	2	37.37	0	0.00	37.14	2	35,231	0.01%
2018/10/01	0	0.00	35	38.16	38.22	-35	35,672	-0.10%
2018/09/28	51	38.20	74	38.39	38.41	-23	36,332	-0.06%
2018/09/27	0	0.00	25	37.51	37.50	-25	36,287	-0.07%
2018/09/26	27	37.29	97	37.20	38.50	-70	36,204	-0.19%
2018/09/25	0	0.00	166	36.75	36.70	-166	36,947	-0.45%	大賣/鉅額交易
2018/09/21	1	35.68	9	36.34	37.13	-8	37,201	-0.02%
2018/09/20	1	35.42	5	35.47	35.33	-4	37,117	-0.01%
2018/09/19	5	34.35	49	34.72	35.51	-44	37,612	-0.12%
2018/09/18	40	33.10	25	33.41	33.29	15	37,439	0.04%
2018/09/17	2	33.13	25	33.11	33.13	-23	38,291	-0.06%
2018/09/14	133	33.64	25	33.41	33.60	108	38,503	0.28%	大買/鉅額交易
2018/09/13	27	32.97	0	0.00	32.57	27	38,699	0.07%
2018/09/12	70	32.47	162	32.29	32.27	-92	38,585	-0.24%	大賣/
2018/09/11	54	33.31	85	33.29	33.16	-31	38,458	-0.08%
2018/09/10	2	33.46	60	33.55	33.47	-58	38,669	-0.15%
2018/09/07	2	33.59	24	33.38	33.86	-22	38,657	-0.06%
2018/09/06	14	33.88	24	33.77	33.85	-10	38,451	-0.03%
2018/09/05	0	0.00	85	35.50	34.92	-85	38,153	-0.22%
2018/09/04	25	35.43	0	0.00	35.43	25	38,238	0.07%
2018/09/03	35	34.55	1	34.96	34.54	34	38,345	0.09%
2018/08/31	6	34.76	50	34.91	35.49	-44	38,543	-0.11%
2018/08/30	85	36.16	25	35.49	35.48	60	38,325	0.16%
2018/08/29	60	36.28	61	36.29	36.17	-1	38,169	0.00%
2018/08/28	32	36.53	131	36.69	36.44	-99	38,207	-0.26%	大賣/
2018/08/27	5	35.86	56	35.76	36.49	-51	38,189	-0.13%
2018/08/24	1	35.00	0	0.00	35.00	1	38,062	0.00%
2018/08/23	5	34.51	4	34.21	34.78	1	38,416	0.00%
2018/08/22	1	35.09	5	34.67	34.68	-4	38,825	-0.01%
2018/08/21	3	34.31	8	34.91	35.00	-5	38,871	-0.01%
2018/08/20	13	33.02	35	33.27	32.90	-22	38,513	-0.06%
2018/08/17	111	33.84	42	33.68	33.11	69	38,293	0.18%	大買/
2018/08/16	96	33.55	39	32.98	33.99	57	37,857	0.15%
2018/08/15	23	34.65	25	34.86	33.88	-2	37,142	-0.01%
2018/08/14	94	35.23	26	35.05	34.92	68	36,951	0.18%
2018/08/13	4	34.79	10	34.63	34.93	-6	36,978	-0.02%
2018/08/10	10	36.19	12	36.45	35.86	-2	36,716	-0.01%
2018/08/09	4	35.74	11	35.84	36.15	-7	36,701	-0.02%
2018/08/08	28	35.68	79	35.44	35.06	-51	36,169	-0.14%
2018/08/07	112	34.46	31	34.85	34.77	81	35,991	0.23%	大買/
2018/08/06	7	34.04	40	34.13	34.04	-33	35,802	-0.09%
2018/08/03	11	34.71	3	34.86	34.48	8	35,432	0.02%
2018/08/02	86	35.09	52	35.46	34.29	34	35,372	0.10%
2018/08/01	87	38.19	58	38.47	37.76	29	34,567	0.08%
2018/07/31	27	37.93	0	0.00	37.93	27	34,850	0.08%
2018/07/30	13	38.15	25	37.75	37.81	-12	35,078	-0.03%
2018/07/27	82	37.97	2	38.40	37.99	80	35,055	0.23%
2018/07/26	29	38.47	101	38.16	38.12	-72	34,999	-0.21%	大賣/
2018/07/25	35	38.82	23	38.88	38.88	12	34,971	0.03%
2018/07/24	10	39.00	44	39.06	39.10	-34	34,817	-0.10%
2018/07/23	47	36.88	73	36.89	37.52	-26	34,789	-0.07%
2018/07/20	6	35.14	40	35.55	36.00	-34	34,681	-0.10%
2018/07/19	26	35.33	0	0.00	35.30	26	34,447	0.08%
2018/07/18	0	0.00	24	35.61	35.48	-24	34,924	-0.07%
2018/07/17	40	35.26	27	35.84	35.00	13	34,906	0.04%
2018/07/16	36	35.64	20	35.98	35.54	16	34,862	0.05%
2018/07/13	20	36.62	3	36.61	36.65	17	34,801	0.05%
2018/07/12	31	35.86	1	36.15	36.88	30	35,083	0.09%
2018/07/11	4	34.75	0	0.00	35.05	4	34,858	0.01%
2018/07/10	111	36.23	31	36.04	35.55	80	35,132	0.23%	大買/
2018/07/09	0	0.00	20	35.34	35.76	-20	35,146	-0.06%
2018/07/06	69	33.49	50	33.23	34.44	19	34,831	0.05%
2018/07/04	1	33.50	0	0.00	33.60	1	34,383	0.00%
2018/07/03	53	33.82	6	32.80	33.56	47	34,193	0.14%
2018/07/02	3	34.95	6	35.25	34.73	-3	32,954	-0.01%
2018/06/29	10	35.95	29	36.17	36.51	-19	32,732	-0.06%
2018/06/28	45	35.81	239	35.67	35.88	-194	32,184	-0.60%	大賣/鉅額交易
2018/06/27	49	36.68	20	37.01	36.10	29	31,843	0.09%
2018/06/26	93	38.19	60	38.44	37.85	33	31,809	0.10%
2018/06/25	3	39.86	0	0.00	39.75	3	31,351	0.01%
2018/06/22	22	39.99	27	40.03	39.94	-5	31,580	-0.02%
2018/06/21	5	40.69	3	41.18	40.89	2	31,821	0.01%
2018/06/20	106	39.79	2	40.64	40.88	104	32,594	0.32%	大買/鉅額交易
2018/06/19	23	40.92	20	40.85	40.86	3	32,858	0.01%
2018/06/14	2	42.36	2	42.47	42.24	0	32,443	0.00%
2018/06/12	1	42.08	7	42.90	42.95	-6	32,311	-0.02%
2018/06/11	12	41.86	0	0.00	41.92	12	32,273	0.04%
2018/06/08	13	41.96	4	42.21	41.72	9	32,251	0.03%
2018/06/07	9	43.46	20	43.35	43.08	-11	32,042	-0.03%
2018/06/06	152	43.10	3	43.31	42.96	149	32,108	0.46%	大買/鉅額交易
2018/06/05	96	42.89	13	42.85	43.27	83	32,130	0.26%
2018/06/04	63	42.50	26	42.13	42.67	37	32,198	0.11%
2018/06/01	46	41.46	32	41.32	41.00	14	32,355	0.04%
2018/05/31	29	40.39	63	40.78	41.54	-34	32,421	-0.10%
2018/05/30	18	40.27	297	40.25	40.37	-279	32,292	-0.86%	大賣/鉅額交易
2018/05/29	16	41.64	13	41.59	41.10	3	31,863	0.01%
2018/05/28	43	41.87	25	41.32	41.80	18	32,149	0.06%
2018/05/25	13	41.68	25	41.74	41.63	-12	32,303	-0.04%
2018/05/24	32	42.01	0	0.00	41.86	32	32,447	0.10%
2018/05/23	32	42.86	14	42.65	42.52	18	32,440	0.06%
2018/05/22	37	43.80	1	43.52	43.22	36	32,376	0.11%
2018/05/21	27	44.54	8	44.52	44.36	19	32,652	0.06%
2018/05/18	5	43.02	10	43.01	43.09	-5	32,994	-0.02%
2018/05/17	22	43.70	0	0.00	43.10	22	34,436	0.06%
2018/05/16	6	44.09	1	44.28	44.05	5	35,478	0.01%
2018/05/15	25	44.28	1	44.21	44.00	24	36,408	0.07%
2018/05/14	25	44.56	1	44.67	44.57	24	36,950	0.06%
2018/05/11	28	43.85	0	0.00	43.70	28	37,192	0.08%
2018/05/10	12	44.04	8	43.57	43.38	4	37,232	0.01%
2018/05/09	16	43.56	13	43.23	43.39	3	37,255	0.01%
2018/05/08	445	43.09	260	43.09	43.62	185	37,317	0.50%	大買/大賣/鉅額交易
2018/05/07	12	41.44	4	41.80	41.75	8	37,264	0.02%
2018/05/04	3	41.20	24	40.91	40.84	-21	37,261	-0.06%
2018/05/03	21	40.59	1	40.88	40.70	20	37,498	0.05%
2018/05/02	92	40.96	0	0.00	40.60	92	37,967	0.24%
2018/04/30	0	0.00	12	41.08	41.62	-12	38,178	-0.03%
2018/04/27	18	40.15	0	0.00	40.16	18	38,440	0.05%
2018/04/26	19	42.20	0	0.00	41.37	19	37,955	0.05%
2018/04/25	17	43.04	1	43.25	43.27	16	37,668	0.04%
2018/04/24	0	0.00	14	43.33	43.63	-14	37,842	-0.04%
2018/04/23	1	41.24	56	40.72	41.27	-55	37,993	-0.14%
2018/04/20	4	41.23	23	41.89	40.79	-19	38,015	-0.05%
2018/04/19	7	41.06	51	41.59	42.05	-44	38,398	-0.11%
2018/04/18	62	40.74	218	40.13	40.41	-156	38,192	-0.41%	大賣/鉅額交易
2018/04/17	22	41.09	0	0.00	40.95	22	37,819	0.06%
2018/04/16	42	42.64	1	43.49	41.70	41	37,839	0.11%
2018/04/13	2	43.99	0	0.00	43.93	2	37,384	0.01%
2018/04/12	11	45.21	0	0.00	44.69	11	37,189	0.03%
2018/04/11	66	45.35	13	45.08	45.62	53	36,995	0.14%
2018/04/10	1	43.83	1	43.03	43.77	0	36,708	0.00%
2018/04/09	0	0.00	5	43.03	42.93	-5	36,915	-0.01%
2018/04/03	21	42.46	1	42.50	42.30	20	36,999	0.05%
2018/04/02	5	43.99	0	0.00	43.64	5	36,874	0.01%
2018/03/31	11	44.00	0	0.00	44.04	11	36,937	0.03%
2018/03/30	20	43.99	1	44.57	44.37	19	37,111	0.05%
2018/03/29	62	42.66	50	42.20	42.92	12	36,886	0.03%
2018/03/28	55	43.25	30	43.32	42.66	25	36,350	0.07%
2018/03/27	63	45.41	1	44.77	44.72	62	35,798	0.17%
2018/03/26	83	44.04	0	0.00	43.85	83	35,591	0.23%
2018/03/23	55	44.79	63	45.19	44.61	-8	35,035	-0.02%
2018/03/22	4	49.11	50	48.91	48.11	-46	34,183	-0.13%
2018/03/21	6	50.45	2	50.30	50.45	4	33,482	0.01%
2018/03/20	15	49.26	5	49.19	49.45	10	33,520	0.03%
2018/03/19	4	49.40	1	49.49	49.17	3	33,517	0.01%
2018/03/16	5	50.05	3	50.05	49.83	2	33,461	0.01%
2018/03/15	3	49.30	0	0.00	49.92	3	33,535	0.01%
2018/03/14	21	49.34	0	0.00	49.25	21	33,377	0.06%
2018/03/13	20	50.58	0	0.00	50.50	20	33,288	0.06%
2018/03/12	80	51.50	0	0.00	51.15	80	33,368	0.24%
2018/03/09	0	0.00	10	50.65	50.65	-10	33,399	-0.03%
2018/03/08	1	50.15	0	0.00	50.15	1	33,540	0.00%
2018/03/07	0	0.00	26	50.25	49.59	-26	33,555	-0.08%
2018/03/06	20	48.94	0	0.00	49.09	20	33,696	0.06%
2018/03/05	11	48.64	0	0.00	48.40	11	33,367	0.03%
2018/03/02	34	49.30	120	48.76	49.00	-86	33,281	-0.26%	大賣/
2018/03/01	22	49.30	65	49.22	49.69	-43	33,439	-0.13%
2018/02/27	156	52.56	35	53.54	51.05	121	33,277	0.36%	大買/鉅額交易
2018/02/26	25	52.29	5	52.90	52.45	20	33,612	0.06%
2018/02/23	11	51.55	0	0.00	51.50	11	33,502	0.03%
2018/02/21	71	50.52	20	51.05	51.35	51	34,192	0.15%
2018/02/12	104	46.49	52	46.85	46.45	52	34,183	0.15%	大買/
2018/02/09	174	46.43	219	46.96	45.70	-45	33,742	-0.13%	大買/大賣/
2018/02/08	244	52.79	242	52.40	51.10	2	32,310	0.01%	大買/大賣/
2018/02/07	51	56.69	5	55.97	55.15	46	31,169	0.15%
2018/02/06	68	57.23	40	57.05	56.45	28	30,320	0.09%
2018/02/05	11	57.47	137	58.31	58.95	-126	29,732	-0.42%	大賣/鉅額交易
2018/02/02	13	58.25	31	58.59	58.60	-18	29,413	-0.06%
2018/02/01	15	58.84	3	58.00	58.15	12	29,421	0.04%
2018/01/31	5	57.62	66	57.77	58.15	-61	29,310	-0.21%
2018/01/30	40	58.15	106	57.40	57.55	-66	29,393	-0.22%	大賣/
2018/01/29	384	61.03	154	60.99	60.20	230	28,894	0.80%	大買/大賣/鉅額交易
2018/01/26	0	0.00	1	60.95	61.35	-1	28,643	0.00%
2018/01/25	26	61.09	0	0.00	60.00	26	28,513	0.09%
2018/01/24	7	62.16	6	61.57	62.45	1	28,221	0.00%
2018/01/23	10	61.10	0	0.00	61.50	10	27,874	0.04%
2018/01/22	17	59.60	27	59.87	59.40	-10	27,927	-0.04%
2018/01/19	40	59.86	28	59.80	60.10	12	27,995	0.04%
2018/01/18	44	59.64	30	58.85	58.80	14	28,088	0.05%
2018/01/17	25	58.00	35	60.00	58.50	-10	27,941	-0.04%
2018/01/16	0	0.00	10	57.55	58.00	-10	27,399	-0.04%
2018/01/15	15	57.50	98	57.47	58.00	-83	27,211	-0.31%
2018/01/12	7	55.51	2	55.85	55.85	5	26,794	0.02%
2018/01/11	22	55.13	0	0.00	54.95	22	27,101	0.08%
2018/01/10	18	55.43	245	54.84	54.70	-227	26,898	-0.84%	大賣/鉅額交易
2018/01/09	27	53.58	0	0.00	53.90	27	26,561	0.10%
2018/01/08	29	52.99	0	0.00	52.70	29	26,508	0.11%
2018/01/05	0	0.00	1	52.50	52.70	-1	26,370	0.00%
2018/01/04	54	52.39	100	52.20	52.30	-46	26,300	-0.17%
2018/01/03	21	52.55	4	52.71	52.40	17	26,520	0.06%
2018/01/02	19	51.75	0	0.00	51.85	19	26,292	0.07%