富邦上証正2 (00633L)-犇亞-鑫豐券商分點個股進出

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
36.25
漲跌
▼0.42
漲幅
-1.15%
成交量
4,370張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/08	0	0.00	26	36.22	36.25	-26	8,726	-0.30%
2024/05/07	3	36.59	2	36.54	36.67	1	8,983	0.01%
2024/05/06	2	36.35	7	36.54	36.29	-5	9,164	-0.05%
2024/05/03	13	36.56	4	36.65	36.50	9	9,271	0.10%
2024/05/02	17	35.71	5	36.04	36.26	12	9,798	0.12%
2024/04/30	11	36.03	0	0.00	35.75	11	10,066	0.11%
2024/04/29	2	35.97	5	35.79	35.97	-3	10,271	-0.03%
2024/04/26	3	35.07	5	34.83	35.22	-2	10,239	-0.02%
2024/04/25	12	34.15	3	34.20	34.20	9	10,315	0.09%
2024/04/24	2	33.89	1	34.40	33.80	1	10,708	0.01%
2024/04/23	0	0.00	10	33.67	33.87	-10	10,748	-0.09%
2024/04/22	3	34.03	2	34.24	33.93	1	10,839	0.01%
2024/04/19	2	33.86	0	0.00	33.77	2	10,854	0.02%
2024/04/18	5	34.50	9	34.30	34.37	-4	10,879	-0.04%
2024/04/17	23	33.53	11	33.43	33.54	12	10,833	0.11%
2024/04/16	20	33.21	81	33.33	33.80	-61	10,869	-0.56%
2024/04/15	32	32.02	46	32.83	33.68	-14	10,847	-0.13%
2024/04/12	4	32.49	1	32.59	32.40	3	10,871	0.03%
2024/04/11	17	32.44	47	32.44	32.75	-30	10,900	-0.28%
2024/04/10	23	32.71	0	0.00	32.76	23	10,941	0.21%
2024/04/09	10	32.98	21	33.05	32.84	-11	10,947	-0.10%
2024/04/08	3	33.15	2	33.44	33.38	1	11,106	0.01%
2024/04/03	1	33.89	0	0.00	33.84	1	11,164	0.01%
2024/04/02	14	34.13	2	34.38	33.93	12	11,261	0.11%
2024/04/01	4	34.21	83	34.29	34.19	-79	11,224	-0.70%
2024/03/29	22	33.46	2	33.32	33.10	20	11,125	0.18%
2024/03/28	47	33.41	29	33.15	33.34	18	11,120	0.16%
2024/03/27	0	0.00	1	33.40	33.21	-1	11,094	-0.01%
2024/03/26	0	0.00	3	33.23	33.25	-3	11,116	-0.03%
2024/03/25	1	32.80	8	33.16	33.13	-7	11,114	-0.06%
2024/03/22	20	32.65	96	32.69	32.94	-76	11,064	-0.69%
2024/03/21	13	33.49	5	33.69	33.49	8	10,989	0.07%
2024/03/20	9	33.14	38	33.46	33.45	-29	11,071	-0.26%
2024/03/19	1	33.32	6	33.34	33.36	-5	11,143	-0.04%
2024/03/18	3	33.04	5	33.20	33.05	-2	11,173	-0.02%
2024/03/15	13	32.53	5	32.82	32.48	8	11,186	0.07%
2024/03/14	32	32.79	8	32.76	32.72	24	11,326	0.21%
2024/03/13	33	32.97	3	33.22	33.01	30	11,316	0.27%
2024/03/12	15	33.21	208	33.47	33.50	-193	11,412	-1.69%	大賣/鉅額交易
2024/03/11	15	32.39	37	32.37	32.50	-22	11,493	-0.19%
2024/03/08	9	31.61	8	31.47	31.47	1	11,371	0.01%
2024/03/07	17	31.99	6	32.28	31.81	11	11,286	0.10%
2024/03/06	5	32.34	21	32.50	32.30	-16	11,198	-0.14%
2024/03/05	5	31.95	8	31.93	32.06	-3	11,128	-0.03%
2024/03/04	5	31.53	7	31.65	31.46	-2	11,021	-0.02%
2024/03/01	8	31.38	7	31.56	31.61	1	10,962	0.01%
2024/02/29	20	31.57	37	31.25	31.47	-17	11,019	-0.15%
2024/02/27	5	31.02	22	31.11	31.23	-17	10,949	-0.16%
2024/02/26	12.5	31.48	6	31.68	31.42	6.5	10,913	0.06%
2024/02/23	13	32.17	15	32.27	32.07	-2	10,825	-0.02%
2024/02/22	10	31.79	23	31.80	32.05	-13	10,779	-0.12%
2024/02/21	6	31.95	46	31.25	32.25	-40	10,738	-0.37%
2024/02/20	4	30.06	15	30.20	30.07	-11	10,337	-0.11%
2024/02/19	25.5	30.03	105	30.17	29.88	-79.5	10,299	-0.77%	大賣/
2024/02/16	82	30.26	37	30.04	30.40	45	10,130	0.44%
2024/02/15	22	29.33	32	29.27	29.36	-10	9,925	-0.10%
2024/02/05	51	26.71	110	26.90	27.71	-59	9,695	-0.61%	大賣/
2024/02/02	53	27.06	3	27.50	26.89	50	9,339	0.54%
2024/02/01	33	27.55	55	27.51	27.47	-22	9,161	-0.24%
2024/01/31	68.5	27.25	35	27.26	27.32	33.5	8,993	0.37%
2024/01/30	29.5	27.69	21	27.83	27.51	8.5	8,821	0.10%
2024/01/29	50	28.61	39	28.63	28.39	11	8,569	0.13%
2024/01/26	23	28.34	155.5	28.25	28.24	-132.5	8,362	-1.58%	大賣/鉅額交易
2024/01/25	87	28.17	212	28.11	28.47	-125	8,213	-1.52%	大賣/鉅額交易
2024/01/24	50.5	27.21	12	27.11	26.70	38.5	7,766	0.50%
2024/01/23	28	26.70	20	26.85	26.88	8	7,458	0.11%
2024/01/22	13	27.19	19	27.36	27.26	-6	7,241	-0.08%
2024/01/19	16	27.00	41	26.84	27.03	-25	7,130	-0.35%
2024/01/18	37	26.08	92	26.30	25.77	-55	6,965	-0.79%
2024/01/17	22	26.89	0	0.00	26.83	22	6,609	0.33%
2024/01/16	103	26.92	6	27.30	27.15	97	6,610	1.47%	大買/
2024/01/15	15	27.07	21	27.50	27.39	-6	6,564	-0.09%
2024/01/12	17	27.21	7	27.38	27.34	10	6,564	0.15%
2024/01/11	6	27.20	17	27.46	27.62	-11	6,647	-0.17%
2024/01/10	132	27.31	4	27.52	27.29	128	6,574	1.95%	大買/鉅額交易
2024/01/09	14	27.23	32	27.38	27.15	-18	6,526	-0.28%
2024/01/08	80	27.44	26	27.47	27.26	54	6,472	0.83%
2024/01/05	8	28.12	20	28.32	28.29	-12	6,305	-0.19%
2024/01/04	213	27.86	106	28.57	27.82	107	6,328	1.69%	大買/大賣/鉅額交易
2024/01/03	19	28.56	2	28.55	28.39	17	6,200	0.27%
2024/01/02	52	29.07	2	29.68	28.66	50	6,172	0.81%
2023/12/29	27	29.43	43	29.52	29.34	-16	5,935	-0.27%
2023/12/28	19	28.96	96	28.81	29.21	-77	5,848	-1.32%
2023/12/27	11	27.82	14	27.98	27.94	-3	5,768	-0.05%
2023/12/26	11	28.11	0	0.00	27.85	11	5,727	0.19%
2023/12/25	103	28.20	5	28.27	28.17	98	5,747	1.71%	大買/
2023/12/22	27	28.17	23	28.29	28.34	4	5,770	0.07%
2023/12/21	11	27.74	14	27.76	28.08	-3	5,737	-0.05%
2023/12/20	12	27.89	10	28.08	27.91	2	5,734	0.03%
2023/12/19	9	27.68	9	27.88	27.85	0	5,757	0.00%
2023/12/18	9	27.61	46	27.88	27.89	-37	5,766	-0.64%
2023/12/15	29	28.27	16	28.50	27.87	13	5,693	0.23%
2023/12/14	9	28.17	1	28.66	28.03	8	5,581	0.14%
2023/12/13	37	28.92	3	29.37	28.36	34	5,518	0.62%
2023/12/12	5	29.09	14	29.34	29.20	-9	5,478	-0.16%
2023/12/11	36	28.52	2	28.49	28.47	34	5,437	0.63%
2023/12/08	13	29.02	14	29.20	29.18	-1	5,300	-0.02%
2023/12/07	9	28.74	66	28.90	29.02	-57	5,274	-1.08%
2023/12/06	23	29.15	9	29.17	29.33	14	5,159	0.27%
2023/12/05	13	29.93	62	30.21	29.89	-49	4,995	-0.98%
2023/12/04	8	30.50	1	30.80	30.43	7	5,019	0.14%
2023/12/01	35	30.58	0	0.00	30.45	35	5,036	0.69%
2023/11/29	9	30.95	0	0.00	30.76	9	5,170	0.17%
2023/11/27	4	31.62	2	31.35	31.32	2	5,141	0.04%
2023/11/22	5	32.59	0	0.00	32.62	5	5,489	0.09%
2023/11/21	1	33.22	4	33.21	33.22	-3	5,455	-0.05%
2023/11/20	0	0.00	3	32.69	32.67	-3	5,461	-0.05%
2023/11/17	1	32.44	0	0.00	32.26	1	5,412	0.02%
2023/11/16	10	32.99	1	33.60	32.90	9	5,520	0.16%
2023/11/15	4	33.45	1	33.90	33.30	3	5,595	0.05%
2023/11/14	1	33.20	1	33.40	32.98	0	5,556	0.00%
2023/11/13	0	0.00	2	33.53	32.88	-2	5,614	-0.04%
2023/11/10	7	33.22	0	0.00	33.17	7	5,605	0.12%
2023/11/08	1	33.96	0	0.00	33.76	1	5,903	0.02%
2023/11/07	2	33.83	0	0.00	33.84	2	6,020	0.03%
2023/11/06	1	34.21	1	34.36	34.21	0	6,124	0.00%
2023/11/03	2	33.76	1	33.79	33.92	1	6,113	0.02%
2023/11/02	1	33.67	8	34.11	33.67	-7	6,176	-0.11%
2023/11/01	1	33.80	2	33.88	33.80	-1	6,199	-0.02%
2023/10/31	1	32.88	201	32.88	32.88	-200	6,186	-3.23%	大賣/鉅額交易
2023/10/30	17	32.90	4	33.13	33.13	13	6,262	0.21%
2023/10/27	7	32.83	13	32.44	33.05	-6	6,304	-0.10%
2023/10/26	12	31.98	23	31.97	31.94	-11	6,543	-0.17%
2023/10/25	30	32.16	32	32.47	32.08	-2	6,762	-0.03%
2023/10/24	8	31.25	6	31.41	31.20	2	6,771	0.03%
2023/10/23	3	31.70	11	31.63	31.63	-8	6,730	-0.12%
2023/10/20	20	32.09	18	32.19	31.83	2	6,893	0.03%
2023/10/19	14	33.16	2	32.88	32.47	12	6,842	0.18%
2023/10/18	9	34.24	7	34.46	34.09	2	6,697	0.03%
2023/10/17	2	34.07	4	34.32	34.19	-2	6,748	-0.03%
2023/10/16	6	34.39	2	34.63	34.11	4	6,734	0.06%
2023/10/13	17	34.90	1	35.00	34.54	16	6,725	0.24%
2023/10/12	20	35.52	29	35.68	35.47	-9	6,759	-0.13%
2023/10/11	12	35.06	4	35.24	34.96	8	6,792	0.12%
2023/10/06	9	35.10	27	34.86	35.08	-18	6,894	-0.26%
2023/10/05	1	34.37	4	34.59	34.56	-3	6,904	-0.04%
2023/10/04	5	34.53	4	34.92	34.30	1	6,933	0.01%
2023/10/03	11	35.63	0	0.00	35.09	11	6,917	0.16%
2023/10/02	8	36.26	12	36.49	36.20	-4	6,856	-0.06%
2023/09/28	7	35.97	17	36.33	35.75	-10	6,894	-0.15%
2023/09/27	22	36.24	10	36.59	36.10	12	6,879	0.17%
2023/09/26	11	36.53	0	0.00	36.23	11	6,843	0.16%
2023/09/25	10	36.96	9	37.19	36.89	1	6,874	0.01%
2023/09/22	13	35.88	17	36.14	36.65	-4	6,900	-0.06%
2023/09/21	9	36.03	1	36.07	35.97	8	6,878	0.12%
2023/09/19	2	36.59	2	36.73	36.62	0	6,960	0.00%
2023/09/18	5	36.51	31	36.21	36.58	-26	7,107	-0.37%
2023/09/15	18	36.65	8	37.02	36.32	10	7,088	0.14%
2023/09/14	3	36.62	4	36.77	36.70	-1	7,054	-0.01%
2023/09/13	22	36.72	45	36.95	36.48	-23	7,107	-0.32%
2023/09/12	210	37.00	4	37.12	36.91	206	7,169	2.87%	大買/鉅額交易
2023/09/11	1	37.34	15	36.94	37.34	-14	7,209	-0.19%
2023/09/08	7	36.57	3	36.57	36.45	4	7,314	0.05%
2023/09/07	21	37.65	9	37.90	37.24	12	7,286	0.16%
2023/09/06	38	37.90	10	37.86	37.96	28	7,249	0.39%
2023/09/05	33	38.23	4	38.17	38.25	29	7,255	0.40%
2023/09/04	41	38.65	49	38.15	38.47	-8	7,254	-0.11%
2023/09/01	9	37.32	10	37.44	37.11	-1	7,176	-0.01%
2023/08/31	17	37.05	1	37.03	36.68	16	7,201	0.22%
2023/08/30	18	37.44	1	37.50	37.10	17	7,224	0.24%
2023/08/29	18	37.77	20	37.44	37.75	-2	7,148	-0.03%
2023/08/28	102	39.20	15	38.94	36.99	87	7,158	1.22%	大買/
2023/08/25	10	35.80	17	35.99	35.92	-7	6,913	-0.10%
2023/08/24	26	35.85	17	36.02	36.29	9	7,005	0.13%
2023/08/23	6	35.78	21	35.89	35.85	-15	7,032	-0.21%
2023/08/22	21	35.76	13	35.96	35.47	8	7,142	0.11%
2023/08/21	31	35.91	11	36.13	36.16	20	7,163	0.28%
2023/08/18	16	37.07	19	37.39	36.91	-3	7,181	-0.04%
2023/08/17	4	36.85	3	37.09	36.92	1	7,239	0.01%
2023/08/16	10	37.29	11	37.42	37.31	-1	7,242	-0.01%
2023/08/15	3	37.37	20	37.42	37.01	-17	7,357	-0.23%
2023/08/14	24	37.45	33	37.14	37.20	-9	7,371	-0.12%
2023/08/11	26	39.53	8	40.25	39.08	18	7,174	0.25%
2023/08/10	8	39.89	54	39.75	39.85	-46	7,123	-0.65%
2023/08/09	19	40.21	13	40.40	40.35	6	7,074	0.08%
2023/08/08	7	40.36	14	40.56	40.53	-7	7,120	-0.10%
2023/08/07	10	40.71	18	40.44	40.33	-8	7,055	-0.11%
2023/08/04	33	41.36	30	41.21	41.43	3	7,140	0.04%
2023/08/02	24	40.57	21	40.11	39.84	3	7,131	0.04%
2023/08/01	12	41.00	2	41.32	40.74	10	7,169	0.14%
2023/07/31	28	41.54	22	41.45	41.00	6	7,135	0.08%
2023/07/28	13	39.42	207	40.55	40.53	-194	6,918	-2.80%	大賣/鉅額交易
2023/07/27	12	38.95	2	39.02	38.93	10	6,724	0.15%
2023/07/26	9	38.46	3	38.37	38.26	6	6,684	0.09%
2023/07/25	2	37.76	41	37.69	38.40	-39	6,750	-0.58%
2023/07/24	6	36.01	4	36.26	36.09	2	6,517	0.03%
2023/07/21	12	36.45	16	36.84	36.47	-4	6,528	-0.06%
2023/07/20	212	36.60	18	36.62	36.58	194	6,598	2.94%	大買/鉅額交易
2023/07/19	3	36.07	12	36.05	35.97	-9	6,674	-0.13%
2023/07/18	15	36.29	12	36.51	36.31	3	6,671	0.04%
2023/07/17	26	36.62	1	37.17	36.31	25	6,695	0.37%
2023/07/14	24	37.40	3	37.60	37.33	21	6,645	0.32%
2023/07/13	3	37.22	15	36.72	37.27	-12	6,642	-0.18%
2023/07/12	7	36.00	9	36.18	36.02	-2	6,607	-0.03%
2023/07/11	5	35.85	7	36.01	35.91	-2	6,644	-0.03%
2023/07/10	1	35.41	7	35.62	35.41	-6	6,653	-0.09%
2023/07/07	5	35.13	4	35.30	35.28	1	6,725	0.01%
2023/07/06	6	35.48	94	35.79	35.30	-88	6,756	-1.30%
2023/07/05	13	36.04	2	36.50	35.89	11	6,783	0.16%
2023/07/04	0	0.00	50	36.45	36.37	-50	6,858	-0.73%
2023/07/03	5	36.14	9	35.98	36.42	-4	6,947	-0.06%
2023/06/30	5	35.12	86	35.44	35.55	-81	7,029	-1.15%
2023/06/29	18	35.09	15	35.52	34.90	3	7,040	0.04%
2023/06/28	70	35.32	17	35.35	35.25	53	7,111	0.75%
2023/06/27	69	34.87	15	35.06	35.00	54	7,114	0.76%
2023/06/26	25	35.08	5	35.13	34.83	20	7,128	0.28%
2023/06/21	4	36.27	1	36.67	36.32	3	6,998	0.04%
2023/06/20	6	36.73	25	36.92	36.51	-19	7,013	-0.27%
2023/06/19	18	37.28	7	37.76	36.82	11	7,080	0.16%
2023/06/16	18	37.57	14	37.62	37.73	4	7,052	0.06%
2023/06/15	6	36.40	211	36.64	36.96	-205	7,070	-2.90%	大賣/鉅額交易
2023/06/14	21	36.30	80	36.20	36.25	-59	7,118	-0.83%
2023/06/13	327	35.57	25	35.52	35.40	302	7,002	4.31%	大買/鉅額交易
2023/06/12	23	35.04	29	35.41	35.56	-6	7,005	-0.09%
2023/06/09	13	35.11	25	35.22	35.17	-12	7,071	-0.17%
2023/06/08	17	34.49	29	34.73	34.91	-12	7,113	-0.17%
2023/06/07	40	34.74	16	34.76	34.62	24	7,182	0.33%
2023/06/06	25	35.16	44	35.28	35.23	-19	7,216	-0.26%
2023/06/05	16	34.92	14	35.25	34.78	2	7,281	0.03%
2023/06/02	14	34.65	36	34.84	34.94	-22	7,307	-0.30%
2023/06/01	9	34.08	37	34.18	34.32	-28	7,391	-0.38%
2023/05/31	32	34.14	28	34.42	33.55	4	7,412	0.05%
2023/05/30	81	34.83	27	35.22	34.13	54	7,343	0.74%
2023/05/29	20	35.26	11	35.61	35.01	9	7,435	0.12%
2023/05/26	11	35.13	46	35.06	35.41	-35	7,531	-0.46%
2023/05/25	32	35.67	5	35.74	35.43	27	7,532	0.36%
2023/05/24	32	36.91	0	0.00	36.61	32	7,390	0.43%
2023/05/23	47	37.76	14	38.02	37.52	33	7,318	0.45%
2023/05/22	6	38.26	34	38.04	38.26	-28	7,335	-0.38%
2023/05/19	18	37.63	15	37.83	37.57	3	7,402	0.04%
2023/05/18	26	38.11	31	38.28	38.02	-5	7,332	-0.07%
2023/05/17	29	38.34	16	38.54	37.99	13	7,314	0.18%
2023/05/16	30	38.92	23	39.05	38.68	7	7,341	0.10%
2023/05/15	4	37.57	4	37.93	38.32	0	7,381	0.00%
2023/05/12	26	38.41	23	38.61	38.10	3	7,364	0.04%
2023/05/11	16	38.80	45	39.07	38.75	-29	7,363	-0.39%
2023/05/10	91	39.20	3	39.07	38.82	88	7,403	1.19%
2023/05/09	11	40.01	19	40.27	40.57	-8	7,342	-0.11%
2023/05/08	19	39.62	52	39.62	39.82	-33	7,378	-0.45%
2023/05/05	37	39.07	37	39.27	39.07	0	7,420	0.00%
2023/05/04	23	38.54	56	38.60	39.00	-33	7,515	-0.44%
2023/05/03	29	38.20	7	38.27	38.01	22	7,630	0.29%
2023/05/02	40	38.84	33	39.13	38.82	7	7,741	0.09%
2023/04/28	61	38.93	87	38.81	38.74	-26	7,903	-0.33%
2023/04/27	4	37.47	17	37.72	37.89	-13	7,926	-0.16%
2023/04/26	13	37.30	26	37.50	37.70	-13	8,196	-0.16%
2023/04/25	21	37.33	11	37.46	37.19	10	8,292	0.12%
2023/04/24	17	37.83	0	0.00	37.60	17	8,215	0.21%
2023/04/21	4	38.90	33	38.75	38.68	-29	8,144	-0.36%
2023/04/20	31	39.33	0	0.00	39.07	31	8,185	0.38%
2023/04/19	29	40.12	7	40.25	40.10	22	8,238	0.27%
2023/04/18	38	40.29	39	40.31	40.33	-1	8,320	-0.01%
2023/04/17	24	39.43	49	38.93	39.66	-25	8,426	-0.30%
2023/04/14	39	38.61	38	38.79	38.36	1	8,393	0.01%
2023/04/13	0	0.00	10	38.35	38.25	-10	8,462	-0.12%
2023/04/12	3	38.53	3	38.47	38.22	0	8,482	0.00%
2023/04/11	50	38.98	20	39.21	38.68	30	8,455	0.35%
2023/04/10	58	38.72	55	38.90	39.06	3	8,500	0.04%
2023/04/07	5	39.05	14	39.13	39.00	-9	8,592	-0.10%
2023/04/06	25	38.70	0	0.00	38.55	25	8,497	0.29%
2023/03/31	12	39.38	23	39.59	39.33	-11	8,441	-0.13%
2023/03/30	23	38.50	39	38.64	38.69	-16	8,399	-0.19%
2023/03/29	30	38.57	12	38.71	38.39	18	8,356	0.22%
2023/03/28	51	38.08	58	38.26	38.17	-7	8,437	-0.08%
2023/03/27	10	38.03	7	38.09	38.00	3	8,508	0.04%
2023/03/24	15	38.57	12	38.73	38.57	3	8,498	0.04%
2023/03/23	17	38.49	14	38.63	38.71	3	8,549	0.04%
2023/03/22	12	38.57	8	38.73	38.37	4	8,580	0.05%
2023/03/21	23	37.52	60	37.79	38.20	-37	8,521	-0.43%
2023/03/20	63	37.62	22	37.83	37.29	41	8,541	0.48%
2023/03/17	39	38.25	35	38.13	38.26	4	8,573	0.05%
2023/03/16	22	37.98	22	38.19	37.97	0	8,587	0.00%
2023/03/15	14	38.37	15	38.58	38.22	-1	8,671	-0.01%
2023/03/14	32	38.14	28	38.19	38.00	4	8,867	0.05%
2023/03/13	33	38.49	32	38.74	38.59	1	8,926	0.01%
2023/03/10	11	38.28	4	38.75	38.36	7	8,891	0.08%
2023/03/09	6	39.22	5	39.48	39.06	1	8,993	0.01%
2023/03/08	20	39.54	4	39.57	39.38	16	8,932	0.18%
2023/03/07	13	40.90	8	41.30	40.77	5	9,136	0.05%
2023/03/06	13	41.10	8	41.29	40.95	5	9,270	0.05%
2023/03/03	11	41.52	9	41.80	41.37	2	9,193	0.02%
2023/03/02	9	41.42	12	41.45	41.43	-3	9,272	-0.03%
2023/03/01	9	41.53	14	41.34	41.64	-5	9,334	-0.05%
2023/02/24	13	40.87	3	40.84	40.46	10	9,329	0.11%
2023/02/23	23	41.65	13	41.95	41.37	10	9,338	0.11%
2023/02/22	26	41.88	19	42.09	41.87	7	9,296	0.08%
2023/02/21	31	42.13	22	42.23	42.10	9	9,386	0.10%
2023/02/20	9	40.52	18	40.83	41.53	-9	9,407	-0.10%
2023/02/17	24	41.60	15	41.81	41.55	9	9,518	0.09%
2023/02/16	34	42.70	23	42.58	42.92	11	9,745	0.11%
2023/02/15	15	42.06	19	42.11	41.89	-4	9,848	-0.04%
2023/02/14	26	42.39	9	42.76	42.15	17	9,873	0.17%
2023/02/13	24	41.46	48	41.74	42.64	-24	9,995	-0.24%
2023/02/10	37	41.58	30	41.57	41.40	7	9,997	0.07%
2023/02/09	29	41.53	33	41.82	42.13	-4	10,160	-0.04%
2023/02/08	5	41.35	0	0.00	41.14	5	10,367	0.05%
2023/02/07	1	41.35	2	41.59	41.33	-1	10,427	-0.01%
2023/02/06	10	41.24	0	0.00	40.63	10	10,501	0.10%
2023/02/03	28	42.43	40	41.98	41.92	-12	10,493	-0.11%
2023/02/02	9	43.60	19	43.80	43.60	-10	10,582	-0.09%
2023/02/01	33	43.66	4	43.72	43.62	29	10,571	0.27%
2023/01/31	19	44.64	24	44.57	44.14	-5	10,542	-0.05%
2023/01/30	13	45.64	33	46.01	45.14	-20	10,433	-0.19%
2023/01/17	37	44.44	25	44.50	44.05	12	10,411	0.12%
2023/01/16	14	44.04	31	44.46	45.30	-17	10,696	-0.16%
2023/01/13	26	42.66	10	42.47	42.85	16	10,474	0.15%
2023/01/12	10	41.93	23	42.18	41.85	-13	10,442	-0.12%
2023/01/11	11	41.72	8	42.16	42.30	3	10,483	0.03%
2023/01/10	26	41.68	27	41.78	41.80	-1	10,470	-0.01%
2023/01/09	21	41.67	10	41.90	41.72	11	10,445	0.11%
2023/01/06	26	41.13	21	41.31	41.20	5	10,468	0.05%
2023/01/05	24	40.05	32	40.31	40.70	-8	10,417	-0.08%
2023/01/04	30	38.70	31	38.93	38.65	-1	10,314	-0.01%
2023/01/03	32	38.71	6	38.63	38.65	26	10,426	0.25%
2022/12/30	1	39.11	10	39.18	39.15	-9	10,318	-0.09%
2022/12/29	14	38.42	5	38.55	38.44	9	10,275	0.09%
2022/12/28	5	38.93	6	39.12	39.25	-1	10,364	-0.01%
2022/12/27	4	39.52	5	39.61	39.21	-1	10,290	-0.01%
2022/12/26	2	38.58	5	38.65	38.59	-3	10,222	-0.03%
2022/12/23	2	38.40	1	38.99	38.44	1	10,249	0.01%
2022/12/22	0	0.00	2	39.07	38.83	-2	10,255	-0.02%
2022/12/21	0	0.00	30	38.16	38.11	-30	10,217	-0.29%
2022/12/20	19	37.83	15	38.07	37.61	4	10,249	0.04%
2022/12/19	7	39.96	6	40.19	39.85	1	10,149	0.01%
2022/12/16	8	40.00	10	40.24	40.12	-2	10,078	-0.02%
2022/12/15	10	39.76	16	39.91	39.96	-6	10,051	-0.06%
2022/12/14	2	39.47	18	39.90	40.25	-16	10,037	-0.16%
2022/12/13	25	39.53	8	39.76	39.59	17	9,973	0.17%
2022/12/12	8	39.92	44	39.99	39.86	-36	9,960	-0.36%
2022/12/09	14	39.57	17	39.86	40.06	-3	9,979	-0.03%
2022/12/08	26	39.55	13	39.60	39.65	13	9,883	0.13%
2022/12/07	5	39.63	26	39.79	40.33	-21	9,849	-0.21%
2022/12/06	6	39.40	38	39.53	39.44	-32	9,859	-0.32%
2022/12/05	10	38.41	16	38.76	38.53	-6	9,673	-0.06%
2022/12/02	6	37.34	27	37.51	37.09	-21	9,495	-0.22%
2022/12/01	20	38.15	26	38.55	37.99	-6	9,482	-0.06%
2022/11/30	3	36.71	7	36.89	36.79	-4	9,317	-0.04%
2022/11/29	21	35.78	28	35.36	36.52	-7	9,394	-0.07%
2022/11/28	26	33.52	38	33.57	33.48	-12	9,180	-0.13%
2022/11/25	14	34.79	23	34.86	34.97	-9	9,027	-0.10%
2022/11/24	17	34.90	3	35.17	34.44	14	9,122	0.15%
2022/11/23	14	35.04	10	35.22	35.19	4	9,076	0.04%
2022/11/22	10	34.93	17	35.05	35.30	-7	9,147	-0.08%
2022/11/21	15	34.38	1	34.47	34.47	14	9,042	0.15%
2022/11/18	10	35.67	6	35.91	35.79	4	8,977	0.04%
2022/11/17	14	35.65	3	35.40	35.14	11	8,973	0.12%
2022/11/16	9	36.52	9	36.64	36.41	0	9,017	0.00%
2022/11/15	8	35.79	20	36.42	36.69	-12	9,054	-0.13%
2022/11/14	13	35.96	53	36.15	35.86	-40	8,904	-0.45%
2022/11/11	7	34.64	21	34.99	35.07	-14	8,787	-0.16%
2022/11/10	6	33.50	0	0.00	33.24	6	8,741	0.07%
2022/11/09	47	33.95	3	34.53	33.89	44	8,711	0.51%
2022/11/08	9	35.20	8	35.36	34.67	1	8,608	0.01%
2022/11/07	10	34.60	9	35.45	35.63	1	8,586	0.01%
2022/11/04	3	33.94	44	34.42	35.42	-41	8,493	-0.48%
2022/11/03	26	32.72	6	33.16	32.77	20	8,377	0.24%
2022/11/02	13	32.83	186	33.64	33.87	-173	8,320	-2.08%	大賣/鉅額交易
2022/11/01	16	31.69	16	31.28	31.81	0	8,224	0.00%
2022/10/31	29	30.88	25	31.08	30.82	4	8,129	0.05%
2022/10/28	85	31.76	21	32.37	31.51	64	7,904	0.81%
2022/10/27	120	33.36	26	33.95	32.77	94	8,079	1.16%	大買/
2022/10/26	41	34.14	35	34.29	34.16	6	8,243	0.07%
2022/10/25	27	34.06	41	34.33	34.25	-14	8,313	-0.17%
2022/10/24	117	34.95	49	35.36	34.46	68	8,379	0.81%	大買/
2022/10/21	54	37.33	20	37.38	37.16	34	8,043	0.42%
2022/10/20	37	37.38	29	37.86	37.73	8	8,078	0.10%
2022/10/19	52	38.95	40	38.27	37.95	12	8,017	0.15%
2022/10/18	18	39.54	20	39.80	39.21	-2	7,963	-0.03%
2022/10/17	18	39.14	37	39.14	39.21	-19	7,980	-0.24%
2022/10/14	35	38.54	13	39.36	39.96	22	7,984	0.28%
2022/10/13	14	37.89	24	38.03	37.93	-10	7,908	-0.13%
2022/10/12	18	36.99	4	37.23	37.23	14	7,974	0.18%
2022/10/11	14	38.58	3	38.67	38.31	11	8,042	0.14%
2022/10/07	7	42.24	0	0.00	41.86	7	7,931	0.09%
2022/10/06	5	42.84	4	42.91	43.00	1	8,020	0.01%
2022/10/05	3	42.23	55	41.89	42.80	-52	8,085	-0.64%
2022/10/04	4	39.88	23	40.01	40.33	-19	8,038	-0.24%
2022/10/03	17	39.40	10	39.52	38.83	7	8,184	0.09%
2022/09/30	19	40.67	14	40.94	40.36	5	8,153	0.06%
2022/09/29	8	40.85	6	41.08	40.60	2	8,191	0.02%
2022/09/28	9	40.75	6	41.01	40.69	3	8,274	0.04%
2022/09/27	12	40.15	11	40.41	40.86	1	8,349	0.01%
2022/09/26	4	40.26	13	40.50	40.81	-9	8,346	-0.11%
2022/09/23	11	40.04	18	40.25	40.40	-7	8,377	-0.08%
2022/09/22	13	39.90	3	40.18	39.75	10	8,519	0.12%
2022/09/21	23	40.93	1	40.46	40.75	22	8,590	0.26%
2022/09/20	27	41.31	20	41.46	41.31	7	8,620	0.08%
2022/09/19	8	41.37	5	41.49	41.24	3	8,766	0.03%
2022/09/16	52	41.80	16	41.76	41.31	36	8,819	0.41%
2022/09/15	7	42.79	6	42.78	42.50	1	8,797	0.01%
2022/09/14	17	42.46	18	42.39	42.31	-1	8,852	-0.01%
2022/09/13	5	43.48	15	43.09	43.69	-10	8,880	-0.11%
2022/09/12	14	42.38	8	42.40	41.86	6	8,929	0.07%
2022/09/08	4	41.58	3	41.65	41.58	1	9,024	0.01%
2022/09/07	9	41.03	20	41.31	41.25	-11	9,176	-0.12%
2022/09/06	1	41.00	11	41.30	41.27	-10	9,563	-0.10%
2022/09/05	7	41.01	1	40.99	40.80	6	9,657	0.06%
2022/09/02	28	41.71	10	41.66	41.43	18	9,644	0.19%
2022/09/01	8	42.50	2	42.71	42.54	6	9,700	0.06%
2022/08/31	10	41.64	28	42.62	43.48	-18	9,844	-0.18%
2022/08/30	11	41.99	8	41.93	41.79	3	9,913	0.03%
2022/08/29	7	42.39	12	42.41	42.32	-5	10,018	-0.05%
2022/08/26	31	43.41	66	43.35	43.13	-35	10,037	-0.35%
2022/08/25	19	42.25	5	42.40	42.36	14	10,039	0.14%
2022/08/24	36	42.95	6	43.38	42.67	30	9,988	0.30%
2022/08/23	27	43.03	6	43.47	42.91	21	10,090	0.21%
2022/08/22	20	42.68	24	43.49	43.65	-4	9,992	-0.04%
2022/08/19	22	43.17	11	43.24	43.17	11	9,941	0.11%
2022/08/18	14	43.30	26	43.19	42.95	-12	10,076	-0.12%
2022/08/17	1	43.00	5	43.74	43.81	-4	9,954	-0.04%
2022/08/16	2	43.33	2	43.60	43.29	0	9,934	0.00%
2022/08/15	14	43.42	5	43.74	43.46	9	10,058	0.09%
2022/08/12	11	43.23	11	43.24	43.38	0	10,148	0.00%
2022/08/11	21	42.84	16	42.10	42.93	5	10,122	0.05%
2022/08/10	31	41.69	21	41.68	41.33	10	10,204	0.10%
2022/08/09	3	42.62	4	42.84	42.80	-1	10,146	-0.01%
2022/08/08	12	42.96	10	42.87	42.55	2	10,240	0.02%
2022/08/05	5	42.16	5	42.46	42.04	0	10,317	0.00%
2022/08/03	9	42.12	4	42.17	41.91	5	10,577	0.05%
2022/08/02	6	42.63	92	42.53	42.37	-86	10,517	-0.82%
2022/08/01	7	43.57	5	43.94	44.00	2	10,303	0.02%
2022/07/29	20	44.65	22	44.00	43.83	-2	10,447	-0.02%
2022/07/28	6	45.42	5	45.70	45.29	1	10,309	0.01%
2022/07/27	16	45.50	1	45.49	45.01	15	10,256	0.15%
2022/07/26	3	45.69	11	45.82	45.97	-8	10,223	-0.08%
2022/07/25	19	45.06	6	45.24	45.16	13	10,445	0.12%
2022/07/22	15	45.07	14	45.55	45.45	1	10,705	0.01%
2022/07/21	1	45.50	0	0.00	45.58	1	10,810	0.01%
2022/07/20	2	46.04	14	46.59	46.08	-12	11,121	-0.11%
2022/07/19	15	46.19	0	0.00	45.45	15	11,309	0.13%
2022/07/18	10	45.75	11	46.49	46.76	-1	11,365	-0.01%
2022/07/15	18	47.53	4	47.58	46.98	14	11,340	0.12%
2022/07/14	2	46.73	1	46.99	46.95	1	11,472	0.01%
2022/07/13	1	46.66	11	46.86	47.25	-10	11,536	-0.09%
2022/07/12	3	47.00	9	47.01	47.28	-6	11,620	-0.05%
2022/07/11	7	48.17	0	0.00	47.31	7	11,625	0.06%
2022/07/08	2	49.55	3	50.03	49.54	-1	11,554	-0.01%
2022/07/07	3	49.49	1	49.49	49.55	2	11,599	0.02%
2022/07/06	8	50.08	2	51.13	49.19	6	11,626	0.05%
2022/07/05	28	51.13	5	51.32	50.45	23	11,682	0.20%
2022/07/04	6	50.34	5	50.56	50.80	1	11,661	0.01%
2022/07/01	2	50.45	11	50.32	50.25	-9	11,710	-0.08%
2022/06/30	14	51.11	38	49.46	51.55	-24	11,689	-0.21%
2022/06/29	2	49.43	5	49.85	49.35	-3	11,736	-0.03%
2022/06/28	5	49.43	27	49.05	49.54	-22	11,748	-0.19%
2022/06/27	10	49.44	10	49.40	49.06	0	11,788	0.00%
2022/06/24	24	47.71	33	47.60	47.82	-9	11,694	-0.08%
2022/06/23	22	46.11	28	46.09	46.40	-6	11,801	-0.05%
2022/06/22	17	46.39	0	0.00	46.29	17	11,874	0.14%
2022/06/21	7	46.57	25	46.75	46.56	-18	11,841	-0.15%
2022/06/20	42	46.52	23	46.46	46.58	19	11,864	0.16%
2022/06/17	34	45.09	42	45.52	45.91	-8	11,730	-0.07%
2022/06/16	26	45.22	6	45.70	45.01	20	11,706	0.17%
2022/06/15	4	45.17	42	44.49	46.21	-38	11,691	-0.33%
2022/06/14	56	42.28	31	42.65	42.29	25	11,647	0.21%
2022/06/13	25	42.77	31	43.37	42.70	-6	11,914	-0.05%
2022/06/10	24	42.68	39	43.43	43.97	-15	12,111	-0.12%
2022/06/09	6	43.58	22	43.77	43.29	-16	12,080	-0.13%
2022/06/08	18	43.26	159	43.52	42.81	-141	12,067	-1.17%	大賣/鉅額交易
2022/06/07	2	42.56	73	42.73	42.70	-71	11,936	-0.59%
2022/06/06	8	40.56	17	41.21	41.55	-9	11,854	-0.08%
2022/06/02	1	40.46	2	40.59	40.71	-1	11,793	-0.01%
2022/06/01	5	40.83	4	40.85	40.70	1	11,832	0.01%
2022/05/31	11	39.96	15	40.43	41.04	-4	11,845	-0.03%
2022/05/30	7	39.83	9	40.03	39.70	-2	11,717	-0.02%
2022/05/27	2	39.66	20	39.64	39.25	-18	11,633	-0.15%
2022/05/26	8	38.47	10	38.81	38.73	-2	11,550	-0.02%
2022/05/25	2	38.92	0	0.00	38.62	2	11,391	0.02%
2022/05/24	8	39.48	2	39.91	39.15	6	11,355	0.05%
2022/05/23	25	40.05	4	40.70	40.06	21	11,264	0.19%
2022/05/20	3	40.48	33	40.52	40.94	-30	11,179	-0.27%
2022/05/19	12	38.64	11	38.51	38.77	1	11,043	0.01%
2022/05/18	14	39.30	2	39.20	39.20	12	11,019	0.11%
2022/05/17	3	39.49	9	39.58	39.76	-6	10,859	-0.06%
2022/05/16	4	39.13	9	40.13	38.78	-5	10,792	-0.05%
2022/05/13	10	39.27	10	39.73	39.15	0	10,684	0.00%
2022/05/12	4	38.90	8	38.81	38.66	-4	10,600	-0.04%
2022/05/11	3	38.80	10	38.65	39.67	-7	10,514	-0.07%
2022/05/10	5	36.65	10	37.52	37.90	-5	10,363	-0.05%
2022/05/09	29	37.66	7	37.81	36.83	22	10,201	0.22%
2022/05/06	16	38.81	1	39.25	38.27	15	10,254	0.15%
2022/05/05	6	40.58	18	40.73	40.78	-12	10,051	-0.12%
2022/05/04	17	40.22	0	0.00	40.02	17	10,010	0.17%
2022/05/03	5	40.10	6	40.54	40.65	-1	10,049	-0.01%
2022/04/29	8	39.69	18	40.69	40.65	-10	10,019	-0.10%
2022/04/28	5	39.29	7	39.47	39.24	-2	9,814	-0.02%
2022/04/27	7	37.96	8	38.30	38.75	-1	9,646	-0.01%
2022/04/26	23	37.38	7	37.94	38.30	16	9,489	0.17%
2022/04/25	32	39.15	6	39.60	39.22	26	9,238	0.28%
2022/04/22	21	40.35	91	40.53	40.69	-70	9,042	-0.77%
2022/04/21	18	40.89	4	41.09	40.80	14	8,983	0.16%
2022/04/20	15	41.49	3	41.85	41.58	12	8,887	0.14%
2022/04/19	5	42.41	5	42.91	42.40	0	8,716	0.00%
2022/04/18	8	42.56	1	42.45	42.31	7	8,558	0.08%
2022/04/15	6	43.25	15	43.60	43.80	-9	8,451	-0.11%
2022/04/14	2	43.57	6	43.69	43.75	-4	8,393	-0.05%
2022/04/13	2	42.50	5	42.95	42.96	-3	8,408	-0.04%
2022/04/12	21	41.19	12	41.84	42.43	9	8,337	0.11%
2022/04/11	167	41.90	5	41.63	41.03	162	8,388	1.93%	大買/鉅額交易
2022/04/08	4	43.17	11	42.92	43.20	-7	8,247	-0.08%
2022/04/07	7	42.70	11	42.87	42.40	-4	8,197	-0.05%
2022/04/06	7	42.50	16	42.87	43.11	-9	8,190	-0.11%
2022/04/01	3	42.60	20	42.75	43.35	-17	8,102	-0.21%
2022/03/31	4	41.66	8	41.96	41.65	-4	7,887	-0.05%
2022/03/30	2	41.08	10	41.06	41.61	-8	7,831	-0.10%
2022/03/29	12	40.10	1	40.50	40.06	11	7,733	0.14%
2022/03/28	7	39.73	6	39.86	40.01	1	7,719	0.01%
2022/03/25	13	41.22	7	41.86	40.75	6	7,635	0.08%
2022/03/24	5	41.74	4	42.01	41.82	1	7,577	0.01%
2022/03/23	11	41.97	16	42.16	42.25	-5	7,557	-0.07%
2022/03/22	7	41.64	11	41.87	41.74	-4	7,478	-0.05%
2022/03/21	8	41.50	8	42.10	41.21	0	7,496	0.00%
2022/03/18	13	40.42	8	40.77	40.88	5	7,461	0.07%
2022/03/17	13	41.29	73	41.97	41.51	-60	7,428	-0.81%
2022/03/16	37	36.30	14	36.74	38.20	23	7,139	0.32%
2022/03/15	21	37.90	7	37.83	37.10	14	6,967	0.20%
2022/03/14	11	40.52	9	40.95	40.35	2	6,714	0.03%
2022/03/11	29	40.67	57	40.51	40.24	-28	6,622	-0.42%
2022/03/10	10	42.73	8	42.68	42.61	2	6,496	0.03%
2022/03/09	45	41.30	102	41.26	40.56	-57	6,428	-0.89%	大賣/
2022/03/08	17	42.60	8	42.81	42.43	9	6,290	0.14%
2022/03/07	16	44.54	6	44.20	43.63	10	6,191	0.16%
2022/03/04	11	46.74	2	46.70	46.22	9	6,104	0.15%
2022/03/03	3	48.26	4	48.55	47.90	-1	6,038	-0.02%
2022/03/02	2	48.42	2	48.63	48.56	0	5,998	0.00%
2022/03/01	5	48.84	1	48.70	48.90	4	6,031	0.07%
2022/02/25	6	48.36	6	48.47	48.08	0	6,017	0.00%
2022/02/24	21	48.01	5	47.72	47.48	16	5,971	0.27%
2022/02/23	4	48.88	0	0.00	49.08	4	5,934	0.07%
2022/02/22	12	49.18	1	48.65	48.65	11	5,935	0.19%
2022/02/21	5	50.36	3	50.42	50.40	2	5,905	0.03%
2022/02/18	4	50.43	6	50.84	51.00	-2	5,861	-0.03%
2022/02/17	3	50.75	4	51.13	50.80	-1	5,879	-0.02%
2022/02/16	3	50.68	7	50.67	50.60	-4	5,850	-0.07%
2022/02/15	3	49.53	2	49.80	49.67	1	5,837	0.02%
2022/02/14	58	50.34	7	50.32	49.84	51	5,904	0.86%
2022/02/11	7	51.24	9	51.58	51.10	-2	5,993	-0.03%
2022/02/10	10	50.34	0	0.00	50.25	10	5,951	0.17%
2022/02/09	120	50.03	9	50.36	51.00	111	5,948	1.87%	大買/鉅額交易
2022/02/08	11	49.16	2	48.82	48.83	9	5,897	0.15%
2022/02/07	10	49.93	17	50.16	50.20	-7	5,796	-0.12%
2022/01/26	27	50.51	1	51.40	50.50	26	5,760	0.45%
2022/01/25	16	51.67	3	51.45	51.40	13	5,837	0.22%
2022/01/24	4	52.70	4	53.08	53.00	0	5,849	0.00%
2022/01/21	11	53.20	3	53.43	52.95	8	5,860	0.14%
2022/01/20	2	52.75	18	53.48	53.55	-16	5,811	-0.28%
2022/01/19	2	51.88	4	51.85	51.45	-2	5,768	-0.03%
2022/01/18	5	51.19	10	51.51	51.65	-5	5,778	-0.09%
2022/01/17	8	50.44	7	50.95	50.75	1	5,749	0.02%
2022/01/14	23	50.88	49	51.23	51.00	-26	5,782	-0.45%
2022/01/13	10	52.57	7	53.57	52.40	3	5,709	0.05%
2022/01/12	0	0.00	4	53.05	53.05	-4	5,706	-0.07%
2022/01/11	12	52.80	4	53.18	52.40	8	5,725	0.14%
2022/01/10	6	52.52	5	52.86	53.05	1	5,821	0.02%
2022/01/07	2	52.50	5	53.01	53.10	-3	5,827	-0.05%
2022/01/06	25	52.70	4	52.90	52.65	21	5,830	0.36%
2022/01/05	8	54.28	12	54.95	54.00	-4	5,794	-0.07%
2022/01/04	14	53.64	5	54.15	54.10	9	5,830	0.15%
2022/01/03	8	54.62	1	55.60	54.45	7	5,869	0.12%
2021/12/30	4	54.98	4	55.06	54.95	0	5,892	0.00%
2021/12/29	22	55.19	3	56.42	54.40	19	5,864	0.32%
2021/12/28	1	56.35	4	56.65	56.40	-3	5,762	-0.05%
2021/12/27	4	56.15	6	56.67	55.90	-2	5,752	-0.03%
2021/12/24	9	56.53	4	56.75	56.40	5	5,779	0.09%
2021/12/23	3	55.42	3	55.80	55.65	0	5,737	0.00%
2021/12/22	4	55.68	2	56.10	55.60	2	5,785	0.03%
2021/12/21	8	55.74	6	55.91	56.05	2	5,805	0.03%
2021/12/20	3	56.28	4	56.60	56.35	-1	5,825	-0.02%
2021/12/17	7	57.35	2	57.78	56.95	5	5,809	0.09%
2021/12/16	4	57.94	2	58.20	58.05	2	5,827	0.03%
2021/12/15	5	58.98	1	59.50	58.35	4	5,869	0.07%
2021/12/14	4	59.89	1	59.95	59.85	3	5,866	0.05%
2021/12/13	8	61.09	6	61.55	60.70	2	5,863	0.03%
2021/12/10	23	59.58	50	59.48	59.80	-27	5,842	-0.46%
2021/12/09	5	60.70	58	60.18	60.70	-53	5,848	-0.91%
2021/12/08	4	57.09	8	57.16	57.20	-4	5,715	-0.07%
2021/12/07	3	55.83	2	55.98	56.15	1	5,746	0.02%
2021/12/06	1	55.50	18	55.69	55.65	-17	5,754	-0.30%
2021/12/03	1	53.50	2	53.98	53.90	-1	5,797	-0.02%
2021/12/02	4	52.68	6	53.24	53.40	-2	5,856	-0.03%
2021/12/01	1	52.50	4	52.93	52.75	-3	5,959	-0.05%
2021/11/30	13	52.85	3	53.45	52.75	10	6,068	0.16%
2021/11/29	2	52.95	7	53.45	52.90	-5	6,152	-0.08%
2021/11/26	4	53.98	4	53.75	53.50	0	6,389	0.00%
2021/11/25	3	54.92	2	55.60	54.60	1	6,531	0.02%
2021/11/24	1	54.70	3	55.18	55.20	-2	6,692	-0.03%
2021/11/23	3	55.00	1	55.50	55.05	2	6,756	0.03%
2021/11/22	4	55.09	7	55.19	54.90	-3	6,843	-0.04%
2021/11/19	6	53.15	3	53.72	53.75	3	6,866	0.04%
2021/11/18	19	53.32	8	53.40	53.75	11	6,955	0.16%
2021/11/17	1	54.50	4	54.76	54.65	-3	6,988	-0.04%
2021/11/16	3	54.92	2	55.25	54.50	1	7,200	0.01%
2021/11/15	4	54.14	5	54.46	54.30	-1	7,234	-0.01%
2021/11/12	14	54.48	6	55.05	54.55	8	7,347	0.11%
2021/11/11	3	54.32	87	54.01	54.60	-84	7,388	-1.14%
2021/11/10	65	53.23	1	51.95	52.20	64	7,358	0.87%
2021/11/09	31	53.94	0	0.00	53.90	31	7,288	0.43%
2021/11/08	11	54.61	3	54.87	54.95	8	7,302	0.11%
2021/11/05	1	54.50	24	55.25	55.25	-23	7,441	-0.31%
2021/11/04	10	54.59	50	54.31	54.95	-40	7,508	-0.53%
2021/11/03	44	53.85	49	54.28	53.65	-5	7,607	-0.07%
2021/11/02	79	54.66	37	54.78	53.50	42	7,667	0.55%
2021/11/01	17	55.64	14	56.03	56.25	3	7,611	0.04%
2021/10/29	5	56.32	4	56.48	56.65	1	7,619	0.01%
2021/10/28	3	56.20	3	56.67	56.45	0	7,641	0.00%
2021/10/27	21	57.12	7	56.76	56.55	14	7,827	0.18%
2021/10/26	14	58.70	20	58.64	58.60	-6	7,932	-0.08%
2021/10/25	9	58.62	2	58.95	58.50	7	7,963	0.09%
2021/10/22	4	58.46	16	58.99	59.55	-12	8,144	-0.15%
2021/10/21	2	57.40	6	57.40	57.55	-4	8,169	-0.05%
2021/10/20	3	56.45	2	57.18	56.40	1	8,402	0.01%
2021/10/19	1	55.50	13	56.54	56.80	-12	8,415	-0.14%
2021/10/18	15	55.75	16	55.33	55.20	-1	8,406	-0.01%
2021/10/15	13	57.88	4	57.96	58.00	9	8,394	0.11%
2021/10/14	5	58.10	130	58.50	57.70	-125	8,376	-1.49%	大賣/鉅額交易
2021/10/13	3	56.98	21	57.27	58.70	-18	8,414	-0.21%
2021/10/12	15	57.49	48	57.05	57.30	-33	8,361	-0.39%
2021/10/08	23	55.58	18	55.70	56.50	5	8,340	0.06%
2021/10/07	1	53.00	140	52.65	53.40	-139	8,204	-1.69%	大賣/鉅額交易
2021/10/06	80	49.93	6	50.77	51.00	74	8,177	0.90%
2021/10/05	14	50.49	4	51.09	50.95	10	8,210	0.12%
2021/10/04	42	51.92	3	51.90	51.75	39	8,323	0.47%
2021/10/01	10	52.60	2	51.90	51.50	8	8,398	0.10%
2021/09/30	1	53.80	0	0.00	53.95	1	8,414	0.01%
2021/09/29	11	52.95	11	53.47	53.90	0	8,400	0.00%
2021/09/28	4	53.80	9	54.30	54.05	-5	8,393	-0.06%
2021/09/27	13	53.32	37	53.15	53.40	-24	8,534	-0.28%
2021/09/24	9	51.28	51	52.06	51.55	-42	8,473	-0.50%
2021/09/23	19	50.64	5	51.18	50.35	14	8,416	0.17%
2021/09/22	15	49.66	18	49.92	50.50	-3	8,426	-0.04%
2021/09/17	4	50.65	13	51.58	52.00	-9	8,372	-0.11%
2021/09/16	3	50.83	4	51.20	51.25	-1	8,433	-0.01%
2021/09/15	65	51.95	7	52.45	51.40	58	8,362	0.69%
2021/09/14	12	54.43	7	54.83	53.95	5	8,356	0.06%
2021/09/13	17	54.23	14	54.67	54.25	3	8,297	0.04%
2021/09/10	10	54.30	16	54.20	54.75	-6	8,269	-0.07%
2021/09/09	11	52.80	8	53.06	52.60	3	8,278	0.04%
2021/09/08	8	53.40	4	53.70	53.20	4	8,275	0.05%
2021/09/07	5	52.87	9	53.34	53.90	-4	8,238	-0.05%
2021/09/06	5	52.68	21	53.00	53.35	-16	8,312	-0.19%
2021/09/03	5	51.42	5	52.22	51.40	0	8,381	0.00%
2021/09/02	2	51.18	1	51.35	51.35	1	8,341	0.01%
2021/09/01	11	49.54	36	50.37	51.45	-25	8,264	-0.30%
2021/08/31	11	48.42	11	48.29	48.37	0	8,152	0.00%
2021/08/30	13	49.81	11	50.43	49.74	2	8,125	0.02%
2021/08/27	15	50.87	15	51.19	51.00	0	8,086	0.00%
2021/08/26	18	51.32	0	0.00	50.60	18	8,057	0.22%
2021/08/25	18	52.65	4	52.94	52.50	14	8,023	0.17%
2021/08/24	18	51.72	53	52.01	52.55	-35	8,057	-0.43%
2021/08/23	4	50.45	20	50.67	50.95	-16	8,072	-0.20%
2021/08/20	56	51.05	5	49.92	49.22	51	8,056	0.63%
2021/08/19	12	53.17	11	53.24	52.65	1	7,956	0.01%
2021/08/18	4	52.76	39	54.12	54.65	-35	8,037	-0.44%
2021/08/17	61	55.32	28	55.89	53.85	33	8,185	0.40%
2021/08/16	104	55.68	144	56.03	55.65	-40	8,194	-0.49%	大買/大賣/
2021/08/13	41	55.33	22	55.98	55.05	19	8,228	0.23%
2021/08/12	59	56.03	52	56.31	55.60	7	8,179	0.09%
2021/08/11	29	57.12	52	57.32	56.55	-23	8,203	-0.28%
2021/08/10	45	54.07	42	54.52	55.05	3	8,147	0.04%
2021/08/09	37	53.86	334	54.86	55.40	-297	8,236	-3.61%	大賣/鉅額交易
2021/08/06	14	52.78	7	52.63	52.95	7	8,186	0.09%
2021/08/05	11	53.47	19	54.01	53.85	-8	8,147	-0.10%
2021/08/04	15	53.90	23	54.12	53.95	-8	8,137	-0.10%
2021/08/03	27	53.73	52	53.85	54.40	-25	8,170	-0.31%
2021/08/02	201	50.88	52	52.78	53.95	149	8,310	1.79%	大買/鉅額交易
2021/07/30	109	51.35	19	50.90	50.30	90	8,130	1.11%	大買/
2021/07/29	50	53.37	31	54.11	53.40	19	8,050	0.24%
2021/07/28	34	50.95	41	51.49	52.05	-7	7,991	-0.09%
2021/07/27	26	54.86	46	55.35	54.25	-20	7,753	-0.26%
2021/07/26	200	56.89	33	58.05	54.95	167	7,673	2.18%	大買/鉅額交易
2021/07/23	77	61.81	3	62.32	61.70	74	7,496	0.99%
2021/07/22	2	63.33	1	63.60	63.35	1	7,471	0.01%
2021/07/21	12	62.92	13	63.55	62.85	-1	7,540	-0.01%
2021/07/20	12	62.85	15	63.16	62.75	-3	7,598	-0.04%
2021/07/19	61	62.32	59	62.64	62.80	2	7,673	0.03%
2021/07/16	30	64.11	38	64.09	63.60	-8	7,644	-0.10%
2021/07/15	53	62.38	68	63.56	64.30	-15	7,701	-0.19%
2021/07/14	35	62.30	6	62.53	62.65	29	7,721	0.38%
2021/07/13	8	64.08	8	64.68	64.00	0	7,824	0.00%
2021/07/12	51	63.85	11	63.98	63.80	40	7,831	0.51%
2021/07/09	36	62.43	5	62.67	62.45	31	7,924	0.39%
2021/07/08	28	64.01	1	66.20	63.90	27	7,830	0.34%
2021/07/07	10	64.90	19	65.36	65.20	-9	7,807	-0.12%
2021/07/06	29	63.95	10	64.34	64.30	19	8,040	0.24%
2021/07/05	22	64.03	11	64.49	63.95	11	8,123	0.14%
2021/07/02	83	65.89	5	67.25	64.80	78	8,106	0.96%
2021/07/01	30	67.18	9	67.73	67.80	21	8,141	0.26%
2021/06/30	2	68.00	6	68.38	68.20	-4	8,177	-0.05%
2021/06/29	33	68.14	13	68.71	67.95	20	8,261	0.24%
2021/06/28	10	69.30	0	0.00	69.15	10	8,325	0.12%
2021/06/25	4	68.10	104	68.96	69.65	-100	8,379	-1.19%	大賣/
2021/06/24	12	66.83	4	67.28	67.30	8	8,354	0.10%
2021/06/23	11	66.82	12	67.41	67.05	-1	8,465	-0.01%
2021/06/22	18	66.39	13	66.26	66.45	5	8,537	0.06%
2021/06/21	8	65.33	5	65.91	64.85	3	8,642	0.03%
2021/06/18	56	65.72	8	66.28	65.75	48	8,676	0.55%
2021/06/17	31	66.56	5	67.53	67.00	26	8,667	0.30%
2021/06/16	29	67.65	1	68.05	67.25	28	8,774	0.32%
2021/06/15	54	68.84	4	68.41	68.85	50	8,811	0.57%
2021/06/11	161	71.91	1	71.25	70.95	160	8,798	1.82%	大買/鉅額交易
2021/06/10	2	72.90	11	72.88	73.30	-9	8,674	-0.10%
2021/06/09	2	71.25	29	71.80	71.25	-27	8,787	-0.31%
2021/06/08	128	70.63	12	72.67	70.10	116	8,860	1.31%	大買/鉅額交易
2021/06/07	27	72.36	2	72.03	71.95	25	8,821	0.28%
2021/06/04	26	72.97	26	73.06	74.60	0	8,864	0.00%
2021/06/03	6	72.67	9	72.99	72.95	-3	8,907	-0.03%
2021/06/02	12	72.50	5	73.38	72.10	7	9,157	0.08%
2021/06/01	10	72.31	14	72.79	72.60	-4	9,317	-0.04%
2021/05/31	22	72.67	5	72.50	72.15	17	9,344	0.18%
2021/05/28	7	74.39	8	74.68	74.90	-1	9,291	-0.01%
2021/05/27	8	74.40	14	74.99	74.20	-6	9,380	-0.06%
2021/05/26	9	74.38	9	74.71	73.85	0	9,422	0.00%
2021/05/25	9	72.60	62	71.91	73.20	-53	9,389	-0.56%
2021/05/24	15	67.12	10	67.73	67.95	5	9,377	0.05%
2021/05/21	27	67.93	35	69.85	68.05	-8	9,438	-0.08%
2021/05/20	6	68.50	5	68.79	68.70	1	9,548	0.01%
2021/05/19	5	68.27	4	68.74	68.25	1	9,629	0.01%
2021/05/18	4	69.35	3	69.90	69.10	1	9,725	0.01%
2021/05/17	5	69.32	16	68.59	69.45	-11	9,781	-0.11%
2021/05/14	4	65.58	70	66.13	66.50	-66	9,834	-0.67%
2021/05/13	14	63.51	2	63.88	63.10	12	9,870	0.12%
2021/05/12	2	64.30	18	64.87	64.75	-16	9,874	-0.16%
2021/05/11	8	62.29	16	63.28	64.30	-8	9,856	-0.08%
2021/05/10	57	63.34	3	63.27	62.15	54	9,755	0.55%
2021/05/07	17	65.38	7	65.99	65.25	10	9,654	0.10%
2021/05/06	30	65.43	7	66.53	65.35	23	9,749	0.24%
2021/05/05	5	65.85	9	66.02	65.85	-4	9,738	-0.04%
2021/05/04	3	65.13	4	65.44	65.25	-1	9,810	-0.01%
2021/05/03	9	65.74	0	0.00	65.00	9	9,944	0.09%
2021/04/29	11	67.32	17	67.39	67.35	-6	9,987	-0.06%
2021/04/28	9	65.57	84	65.56	65.65	-75	10,011	-0.75%
2021/04/27	88	65.37	6	65.64	65.70	82	10,086	0.81%
2021/04/26	15	67.71	13	68.44	67.40	2	10,053	0.02%
2021/04/23	5	67.52	23	67.38	67.35	-18	9,947	-0.18%
2021/04/22	7	65.85	23	66.01	66.00	-16	9,918	-0.16%
2021/04/21	16	65.49	14	65.85	66.70	2	9,983	0.02%
2021/04/20	16	65.98	20	66.53	66.95	-4	10,032	-0.04%
2021/04/19	11	65.05	75	65.85	65.80	-64	10,062	-0.64%
2021/04/16	17	62.99	10	63.52	63.45	7	10,001	0.07%
2021/04/15	40	62.62	1	63.10	62.20	39	10,138	0.38%
2021/04/14	5	64.25	7	64.69	64.55	-2	10,109	-0.02%
2021/04/13	9	64.42	4	65.29	64.00	5	10,210	0.05%
2021/04/12	33	65.18	7	65.42	64.50	26	10,266	0.25%
2021/04/09	28	66.20	3	66.67	65.85	25	10,143	0.25%
2021/04/08	6	67.13	21	67.55	68.10	-15	10,314	-0.15%
2021/04/07	36	67.46	20	67.65	66.90	16	10,337	0.15%
2021/04/06	15	69.91	96	70.54	69.25	-81	10,162	-0.80%
2021/04/01	10	68.45	11	68.47	68.20	-1	10,170	-0.01%
2021/03/31	18	67.45	5	67.23	67.00	13	10,139	0.13%
2021/03/30	20	68.70	21	68.50	68.70	-1	10,043	-0.01%
2021/03/29	20	67.87	19	68.01	67.80	1	10,008	0.01%
2021/03/26	4	66.78	19	66.25	67.20	-15	9,968	-0.15%
2021/03/25	37	64.77	32	64.68	64.95	5	9,915	0.05%
2021/03/24	47	65.64	27	66.47	64.80	20	9,796	0.20%
2021/03/23	32	66.65	30	66.31	65.85	2	9,728	0.02%
2021/03/22	21	66.85	14	67.18	66.85	7	9,652	0.07%
2021/03/19	58	68.16	9	68.94	65.90	49	9,577	0.51%
2021/03/18	43	70.44	30	70.54	70.60	13	9,418	0.14%
2021/03/17	33	69.18	15	69.74	69.15	18	9,417	0.19%
2021/03/16	8	68.93	13	68.96	69.10	-5	9,339	-0.05%
2021/03/15	24	69.15	10	69.59	67.55	14	9,301	0.15%
2021/03/12	8	70.08	8	70.70	70.20	0	9,138	0.00%
2021/03/11	12	69.78	16	69.39	69.95	-4	9,143	-0.04%
2021/03/10	28	67.37	26	67.14	66.65	2	9,189	0.02%
2021/03/09	36	66.90	33	66.94	67.55	3	9,092	0.03%
2021/03/08	10	71.10	8	72.88	68.40	2	9,012	0.02%
2021/03/05	20	71.48	46	70.61	71.15	-26	8,871	-0.29%
2021/03/04	21	74.34	4	74.30	73.10	17	8,885	0.19%
2021/03/03	4	75.63	13	74.95	76.70	-9	8,855	-0.10%
2021/03/02	38	76.73	2	77.70	72.70	36	8,846	0.41%
2021/02/26	15	76.47	5	77.09	75.95	10	8,774	0.11%
2021/02/25	4	79.28	4	79.93	79.70	0	8,691	0.00%
2021/02/24	14	80.85	1	78.50	78.60	13	8,751	0.15%
2021/02/23	12	83.50	4	83.03	83.95	8	8,552	0.09%
2021/02/22	21	86.86	4	87.65	84.90	17	8,497	0.20%
2021/02/19	21	88.48	3	88.23	89.05	18	8,345	0.22%
2021/02/18	7	91.09	2	89.15	90.50	5	8,315	0.06%
2021/02/17	4	93.80	1	94.00	94.20	3	8,246	0.04%
2021/02/05	3	82.97	30	82.09	82.90	-27	8,299	-0.33%
2021/02/04	13	79.74	19	80.02	79.10	-6	8,154	-0.07%
2021/02/03	3	78.62	14	78.91	79.05	-11	8,082	-0.14%
2021/02/02	3	77.57	9	77.41	77.85	-6	8,140	-0.07%
2021/02/01	13	74.98	2	75.95	76.40	11	8,318	0.13%
2021/01/29	8	76.04	27	76.42	75.20	-19	8,411	-0.23%
2021/01/28	23	75.81	3	76.03	75.90	20	8,502	0.24%
2021/01/27	5	78.44	1	78.40	78.70	4	8,567	0.05%
2021/01/26	10	80.37	1	79.00	79.45	9	8,582	0.10%
2021/01/25	5	80.70	19	80.84	81.75	-14	8,573	-0.16%
2021/01/22	7	78.85	4	78.88	78.90	3	8,465	0.04%
2021/01/21	6	78.52	21	79.15	80.10	-15	8,509	-0.18%
2021/01/20	16	77.21	4	77.58	76.85	12	8,457	0.14%
2021/01/19	10	78.77	2	79.53	78.95	8	8,455	0.09%
2021/01/18	6	77.55	9	77.99	79.35	-3	8,665	-0.03%
2021/01/15	13	77.95	5	78.90	77.15	8	8,768	0.09%
2021/01/14	17	79.40	1	79.50	78.05	16	8,799	0.18%
2021/01/13	6	81.27	12	82.23	81.05	-6	8,718	-0.07%
2021/01/12	20	77.89	9	78.16	79.60	11	8,635	0.13%
2021/01/11	2	79.20	12	79.45	79.35	-10	8,739	-0.11%
2021/01/08	7	80.29	2	80.23	78.80	5	8,821	0.06%
2021/01/07	3	77.80	6	77.97	78.40	-3	8,804	-0.03%
2021/01/06	15	75.40	24	75.68	75.75	-9	8,742	-0.10%
2021/01/05	10	72.22	19	73.06	73.75	-9	8,676	-0.10%
2021/01/04	6	71.70	6	72.14	72.60	0	8,872	0.00%
2020/12/31	18	70.73	38	70.63	71.10	-20	8,718	-0.23%
2020/12/30	3	68.67	11	68.11	68.70	-8	8,467	-0.09%
2020/12/29	10	67.55	47	68.22	67.30	-37	8,387	-0.44%
2020/12/28	7	66.76	53	67.50	67.80	-46	8,343	-0.55%
2020/12/25	28	65.59	47	66.26	66.45	-19	8,301	-0.23%
2020/12/24	49	66.18	5	66.39	65.85	44	8,301	0.53%
2020/12/23	76	66.15	26	66.50	66.35	50	8,328	0.60%
2020/12/22	14	66.72	78	67.00	66.30	-64	8,337	-0.77%
2020/12/21	17	65.79	46	66.58	66.75	-29	8,403	-0.35%
2020/12/18	32	65.70	14	66.55	65.40	18	8,486	0.21%
2020/12/17	22	65.74	75	66.10	66.60	-53	8,591	-0.62%
2020/12/16	14	64.97	17	64.86	65.05	-3	8,686	-0.03%
2020/12/15	12	63.56	2	63.60	63.75	10	8,789	0.11%
2020/12/14	1	64.15	39	63.99	64.15	-38	8,876	-0.43%
2020/12/11	89	64.15	1	63.40	62.95	88	8,958	0.98%
2020/12/10	24	64.42	83	64.50	64.60	-59	8,973	-0.66%
2020/12/09	13	65.73	4	66.31	65.35	9	8,998	0.10%
2020/12/08	75	66.02	69	66.16	66.15	6	9,027	0.07%
2020/12/07	51	67.05	6	66.62	66.40	45	9,049	0.50%
2020/12/04	53	66.92	5	67.00	67.30	48	9,113	0.53%
2020/12/03	35	67.60	2	67.53	67.55	33	9,137	0.36%
2020/12/02	21	67.91	11	67.93	67.90	10	9,266	0.11%
2020/12/01	26	65.71	40	66.77	67.10	-14	9,364	-0.15%
2020/11/30	29	67.25	35	67.81	66.85	-6	9,355	-0.06%
2020/11/27	10	64.36	81	65.26	64.95	-71	9,259	-0.77%
2020/11/26	13	63.30	12	63.75	63.85	1	9,290	0.01%
2020/11/25	78	64.53	10	65.14	63.90	68	9,492	0.72%
2020/11/24	13	64.65	4	65.35	64.45	9	9,613	0.09%
2020/11/23	0	0.00	34	64.64	65.65	-34	9,714	-0.35%
2020/11/20	7	63.20	6	63.58	63.15	1	9,667	0.01%
2020/11/19	42	62.23	63	62.87	63.15	-21	9,744	-0.22%
2020/11/18	20	62.08	31	62.74	62.60	-11	9,780	-0.11%
2020/11/17	15	61.79	20	61.99	61.80	-5	9,863	-0.05%
2020/11/16	1	61.50	61	60.89	61.50	-60	10,081	-0.60%
2020/11/13	94	60.44	12	60.39	59.95	82	10,156	0.81%
2020/11/12	40	62.49	12	62.89	62.30	28	10,083	0.28%
2020/11/11	12	63.54	1	63.45	63.70	11	10,424	0.11%
2020/11/10	9	63.82	11	64.24	63.95	-2	10,465	-0.02%
2020/11/09	4	63.65	55	63.18	64.10	-51	10,458	-0.49%
2020/11/06	38	61.70	11	62.83	61.25	27	10,520	0.26%
2020/11/05	32	61.75	43	62.27	61.70	-11	10,615	-0.10%
2020/11/04	19	59.39	78	60.46	60.30	-59	10,580	-0.56%
2020/11/03	21	58.96	46	59.15	59.30	-25	10,552	-0.24%
2020/11/02	35	58.17	8	57.95	57.60	27	10,669	0.25%
2020/10/30	10	58.47	7	59.04	58.15	3	10,783	0.03%
2020/10/29	9	57.67	27	58.39	59.10	-18	10,942	-0.16%
2020/10/28	12	57.79	41	58.21	58.35	-29	10,978	-0.26%
2020/10/27	28	57.68	3	58.03	57.70	25	11,135	0.22%
2020/10/26	81	58.80	25	58.07	58.05	56	11,096	0.50%
2020/10/23	10	60.70	40	60.58	60.85	-30	11,042	-0.27%
2020/10/22	14	58.79	34	59.09	59.65	-20	11,014	-0.18%
2020/10/21	3	59.18	15	59.65	59.20	-12	11,091	-0.11%
2020/10/20	40	59.15	3	59.35	59.20	37	11,344	0.33%
2020/10/19	36	60.45	32	61.28	59.40	4	11,684	0.03%
2020/10/16	6	59.11	37	60.01	59.70	-31	11,736	-0.26%
2020/10/15	14	58.97	48	59.59	59.60	-34	11,690	-0.29%
2020/10/14	8	58.89	20	59.30	58.75	-12	11,806	-0.10%
2020/10/13	7	58.67	68	59.16	59.20	-61	12,060	-0.51%
2020/10/12	17	56.79	169	58.13	58.95	-152	12,316	-1.23%	大賣/鉅額交易
2020/10/08	10	55.85	6	56.14	55.90	4	12,189	0.03%
2020/10/07	0	0.00	10	55.95	55.95	-10	12,405	-0.08%
2020/10/06	6	55.05	24	55.43	55.50	-18	12,634	-0.14%
2020/10/05	12	54.61	1	55.30	54.60	11	12,841	0.09%
2020/09/30	13	55.06	37	55.34	54.85	-24	13,166	-0.18%
2020/09/29	12	54.76	9	55.43	54.45	3	13,475	0.02%
2020/09/28	20	54.95	18	54.82	55.00	2	13,940	0.01%
2020/09/25	7	54.01	19	54.29	53.75	-12	14,544	-0.08%
2020/09/24	109	53.89	22	54.43	53.60	87	14,844	0.59%	大買/
2020/09/23	19	55.21	3	55.35	55.20	16	14,954	0.11%
2020/09/22	21	55.98	16	56.28	56.30	5	15,099	0.03%
2020/09/21	29	56.99	11	57.85	56.25	18	15,086	0.12%
2020/09/18	3	55.25	99	56.03	57.05	-96	15,063	-0.64%
2020/09/17	113	55.12	4	54.74	54.80	109	15,043	0.72%	大買/鉅額交易
2020/09/16	14	56.66	8	56.63	56.30	6	15,213	0.04%
2020/09/15	9	56.32	34	56.86	57.00	-25	15,211	-0.16%
2020/09/14	36	55.71	49	55.99	55.95	-13	15,163	-0.09%
2020/09/11	20	54.66	21	55.05	55.30	-1	15,202	-0.01%
2020/09/10	11	55.32	29	55.54	55.55	-18	15,173	-0.12%
2020/09/09	30	54.69	138	55.04	54.90	-108	15,257	-0.71%	大賣/鉅額交易
2020/09/08	50	55.56	69	55.37	55.80	-19	15,128	-0.13%
2020/09/07	34	56.71	44	57.07	56.80	-10	15,107	-0.07%
2020/09/04	140	56.64	9	56.81	56.30	131	15,084	0.87%	大買/鉅額交易
2020/09/03	25	58.61	39	59.34	58.70	-14	14,964	-0.09%
2020/09/02	77	58.45	23	58.90	58.65	54	14,989	0.36%
2020/09/01	32	58.25	9	58.77	58.70	23	15,037	0.15%
2020/08/31	15	60.04	112	60.24	59.90	-97	14,991	-0.65%	大賣/
2020/08/28	2	58.00	48	57.39	58.00	-46	14,849	-0.31%
2020/08/27	28	55.90	6	56.05	56.05	22	14,886	0.15%
2020/08/26	18	56.32	10	57.41	56.75	8	14,921	0.05%
2020/08/25	32	57.32	23	57.72	57.05	9	15,071	0.06%
2020/08/24	19	56.75	26	57.27	56.80	-7	15,076	-0.05%
2020/08/21	15	56.31	30	56.35	56.10	-15	15,208	-0.10%
2020/08/20	85	55.58	64	55.26	54.90	21	15,199	0.14%
2020/08/19	108	57.54	12	57.47	57.65	96	15,037	0.64%	大買/
2020/08/18	23	58.40	20	58.53	58.55	3	15,009	0.02%
2020/08/17	12	56.41	276	58.04	59.25	-264	15,191	-1.74%	大賣/鉅額交易
2020/08/14	3	54.82	30	55.04	55.25	-27	14,895	-0.18%
2020/08/13	7	54.79	40	55.00	54.70	-33	14,868	-0.22%
2020/08/12	189	54.09	8	54.58	53.85	181	14,886	1.22%	大買/鉅額交易
2020/08/11	50	56.80	180	56.60	56.95	-130	14,705	-0.88%	大賣/鉅額交易
2020/08/10	13	54.04	61	54.69	55.45	-48	14,687	-0.33%
2020/08/07	56	54.59	10	55.19	53.20	46	14,680	0.31%
2020/08/06	53	55.05	19	55.37	54.45	34	14,680	0.23%
2020/08/05	18	55.78	18	55.73	55.45	0	14,590	0.00%
2020/08/04	25	56.34	18	56.36	56.35	7	14,670	0.05%
2020/08/03	14	54.86	18	55.76	55.25	-4	14,716	-0.03%
2020/07/31	33	54.55	32	55.71	54.35	1	14,687	0.01%
2020/07/30	9	54.88	11	55.10	54.70	-2	14,739	-0.01%
2020/07/29	18	53.47	56	54.39	54.55	-38	14,747	-0.26%
2020/07/28	3	53.48	29	53.49	53.15	-26	14,799	-0.18%
2020/07/27	62	52.71	18	52.90	52.25	44	14,869	0.30%
2020/07/24	75	54.02	12	52.95	52.90	63	14,805	0.43%
2020/07/23	56	55.62	38	56.04	56.20	18	14,780	0.12%
2020/07/22	22	57.45	27	57.91	57.85	-5	14,617	-0.03%
2020/07/21	71	57.13	12	57.13	56.35	59	14,461	0.41%
2020/07/20	92	55.92	166	55.89	56.70	-74	14,454	-0.51%	大賣/
2020/07/17	103	53.95	175	54.21	53.75	-72	14,274	-0.50%	大買/大賣/
2020/07/16	158	56.55	108	56.58	54.65	50	14,153	0.35%	大買/大賣/
2020/07/15	29	58.86	132	59.40	59.00	-103	13,982	-0.74%	大賣/鉅額交易
2020/07/14	63	59.55	21	59.70	59.00	42	14,182	0.30%
2020/07/13	74	60.10	62	60.33	61.30	12	14,095	0.09%
2020/07/10	24	60.73	4	60.80	60.00	20	13,997	0.14%
2020/07/09	16	61.30	179	61.59	61.95	-163	13,961	-1.17%	大賣/鉅額交易
2020/07/08	83	60.35	18	60.53	60.00	65	13,716	0.47%
2020/07/07	55	60.76	215	61.66	61.80	-160	13,587	-1.18%	大賣/鉅額交易
2020/07/06	26	55.98	123	54.88	57.55	-97	13,229	-0.73%	大賣/
2020/07/03	23	51.11	51	51.01	51.10	-28	12,766	-0.22%
2020/07/02	7	48.17	64	48.68	49.57	-57	12,657	-0.45%
2020/07/01	9	47.35	179	46.60	47.57	-170	12,560	-1.35%	大賣/鉅額交易
2020/06/30	24	45.00	42	45.21	45.40	-18	12,463	-0.14%
2020/06/29	32	44.64	8	45.09	44.28	24	12,544	0.19%
2020/06/24	31	45.10	67	45.22	45.10	-36	12,697	-0.28%
2020/06/23	35	44.08	28	44.54	44.58	7	13,004	0.05%
2020/06/22	5	44.58	19	44.81	44.68	-14	13,003	-0.11%
2020/06/19	1	44.51	63	44.22	44.58	-62	13,272	-0.47%
2020/06/18	13	43.42	63	43.37	43.65	-50	13,493	-0.37%
2020/06/17	2	42.98	0	0.00	42.90	2	13,576	0.01%
2020/06/16	22	43.19	5	43.27	43.25	17	13,894	0.12%
2020/06/15	17	43.04	4	43.21	42.47	13	14,570	0.09%
2020/06/12	25	42.70	28	43.05	43.32	-3	14,860	-0.02%
2020/06/11	31	44.01	74	44.40	43.51	-43	15,406	-0.28%
2020/06/10	26	44.83	2	45.23	44.71	24	15,612	0.15%
2020/06/09	4	44.71	24	45.11	45.30	-20	16,191	-0.12%
2020/06/08	57	44.65	97	45.06	44.45	-40	16,384	-0.24%
2020/06/05	5	43.75	30	43.76	43.87	-25	16,466	-0.15%
2020/06/04	8	44.20	5	43.94	44.08	3	16,878	0.02%
2020/06/03	36	44.43	58	44.86	44.37	-22	17,343	-0.13%
2020/06/02	12	43.30	36	43.67	43.95	-24	17,291	-0.14%
2020/06/01	0	0.00	78	42.91	43.36	-78	17,598	-0.44%
2020/05/29	8	40.77	7	41.29	41.19	1	17,447	0.01%
2020/05/28	20	41.21	35	41.59	41.13	-15	17,545	-0.09%
2020/05/27	2	40.80	4	41.14	40.97	-2	17,659	-0.01%
2020/05/26	14	40.83	18	40.82	40.82	-4	17,811	-0.02%
2020/05/25	7	39.69	5	40.23	40.25	2	18,054	0.01%
2020/05/22	65	40.70	27	40.82	39.95	38	18,257	0.21%
2020/05/21	5	42.27	3	42.39	42.20	2	18,241	0.01%
2020/05/20	5	42.09	12	42.21	42.25	-7	18,520	-0.04%
2020/05/19	3	42.03	10	42.44	42.06	-7	18,681	-0.04%
2020/05/18	3	41.09	25	41.57	41.72	-22	18,766	-0.12%
2020/05/15	13	41.24	5	41.74	41.25	8	18,816	0.04%
2020/05/14	22	41.58	4	41.55	41.47	18	18,816	0.10%
2020/05/13	8	41.87	1	41.98	41.98	7	18,808	0.04%
2020/05/12	15	42.00	5	42.32	42.22	10	18,897	0.05%
2020/05/11	34	42.60	21	42.57	42.35	13	18,945	0.07%
2020/05/08	38	41.92	103	41.89	42.44	-65	19,003	-0.34%	大賣/
2020/05/07	12	41.08	7	41.33	41.18	5	18,981	0.03%
2020/05/06	3	39.73	42	40.60	41.02	-39	19,041	-0.20%
2020/05/05	15	38.68	1	38.70	38.78	14	19,049	0.07%
2020/05/04	64	38.62	4	38.68	38.50	60	19,449	0.31%
2020/04/30	34	41.92	35	41.98	41.65	-1	19,666	-0.01%
2020/04/29	0	0.00	162	41.19	41.13	-162	20,064	-0.81%	大賣/鉅額交易
2020/04/28	8	39.71	49	40.50	40.83	-41	20,091	-0.20%
2020/04/27	41	40.20	44	39.79	40.10	-3	20,375	-0.01%
2020/04/24	14	39.11	2	39.20	39.10	12	20,235	0.06%
2020/04/23	30	39.57	26	39.73	39.58	4	20,231	0.02%
2020/04/22	2	38.31	63	38.54	39.09	-61	20,213	-0.30%
2020/04/21	46	39.05	29	39.16	38.36	17	20,295	0.08%
2020/04/20	30	39.42	16	39.48	39.60	14	20,239	0.07%
2020/04/17	9	39.43	48	39.48	39.91	-39	20,185	-0.19%
2020/04/16	17	37.89	44	38.20	38.52	-27	19,856	-0.14%
2020/04/15	17	38.62	22	38.95	38.57	-5	19,841	-0.03%
2020/04/14	5	38.31	35	38.46	38.57	-30	19,822	-0.15%
2020/04/13	12	38.02	3	37.87	37.80	9	19,782	0.05%
2020/04/10	14	38.37	10	38.85	38.18	4	19,838	0.02%
2020/04/09	3	38.35	4	38.37	38.08	-1	19,910	-0.01%
2020/04/08	27	38.10	8	38.30	38.19	19	20,195	0.09%
2020/04/07	108	39.02	12	38.93	38.59	96	20,104	0.48%	大買/
2020/04/06	13	37.97	19	38.16	38.21	-6	20,065	-0.03%
2020/04/01	13	36.87	34	37.27	37.29	-21	20,135	-0.10%
2020/03/31	20	37.15	24	37.43	36.99	-4	19,952	-0.02%
2020/03/30	32	36.05	16	36.31	36.87	16	19,798	0.08%
2020/03/27	21	37.46	17	37.92	37.15	4	19,670	0.02%
2020/03/26	10	36.76	29	36.93	37.24	-19	19,343	-0.10%
2020/03/25	17	36.62	37	36.67	36.77	-20	19,143	-0.10%
2020/03/24	20	34.49	21	34.57	34.36	-1	18,855	-0.01%
2020/03/23	28	32.60	37	33.25	32.83	-9	18,670	-0.05%
2020/03/20	16	34.36	20	34.04	34.18	-4	18,850	-0.02%
2020/03/19	85	33.00	88	32.45	32.15	-3	18,629	-0.02%
2020/03/18	26	36.44	8	36.85	35.89	18	18,162	0.10%
2020/03/17	54	36.20	32	36.96	36.18	22	17,946	0.12%
2020/03/16	46	39.25	9	39.11	38.35	37	17,274	0.21%
2020/03/13	187	38.24	87	38.62	40.65	100	16,909	0.59%	大買/
2020/03/12	49	41.99	143	41.38	41.54	-94	16,308	-0.58%	大賣/
2020/03/11	76	43.85	50	44.20	43.24	26	16,045	0.16%
2020/03/10	70	42.76	110	43.04	43.93	-40	15,912	-0.25%	大賣/
2020/03/09	118	42.71	28	42.34	41.73	90	15,481	0.58%	大買/
2020/03/06	37	45.63	20	45.86	45.63	17	14,998	0.11%
2020/03/05	10	46.22	131	45.40	46.85	-121	14,912	-0.81%	大賣/鉅額交易
2020/03/04	43	44.26	17	44.36	44.11	26	14,750	0.18%
2020/03/03	12	44.32	26	44.53	44.03	-14	14,721	-0.10%
2020/03/02	52	42.53	36	43.17	43.65	16	14,610	0.11%
2020/02/27	16	44.12	34	44.27	44.05	-18	14,466	-0.12%
2020/02/26	27	43.88	48	43.83	44.62	-21	14,425	-0.15%
2020/02/25	49	43.82	61	44.00	43.81	-12	14,321	-0.08%
2020/02/24	71	45.13	19	44.95	45.00	52	14,255	0.36%
2020/02/21	24	45.82	46	46.08	46.28	-22	14,023	-0.16%
2020/02/20	29	45.03	31	45.21	45.32	-2	13,774	-0.01%
2020/02/19	36	44.69	37	44.69	44.83	-1	13,750	-0.01%
2020/02/18	18	44.09	13	44.38	43.92	5	13,746	0.04%
2020/02/17	20	44.15	20	44.26	44.50	0	13,724	0.00%
2020/02/14	14	43.55	31	43.46	43.58	-17	13,713	-0.12%
2020/02/13	42	43.28	16	43.61	43.00	26	13,872	0.19%
2020/02/12	28	43.18	15	43.33	43.35	13	14,068	0.09%
2020/02/11	9	42.88	21	43.02	43.53	-12	14,086	-0.09%
2020/02/10	15	41.67	19	41.84	41.94	-4	13,916	-0.03%
2020/02/07	12	41.60	30	41.83	41.77	-18	13,900	-0.13%
2020/02/06	97	41.95	13	41.95	42.13	84	14,200	0.59%
2020/02/05	10	41.41	64	41.18	41.29	-54	14,216	-0.38%
2020/02/04	104	39.88	65	40.08	40.19	39	14,074	0.28%	大買/
2020/02/03	46	38.85	19	39.00	39.60	27	13,680	0.20%
2020/01/31	64	40.23	7	40.34	40.26	57	13,223	0.43%
2020/01/30	147	40.50	59	40.67	39.68	88	13,209	0.67%	大買/
2020/01/20	5	50.20	4	50.31	50.10	1	12,850	0.01%
2020/01/17	2	50.00	19	50.14	49.74	-17	12,981	-0.13%
2020/01/16	20	49.89	31	49.74	49.71	-11	13,084	-0.08%
2020/01/15	12	50.35	37	50.26	50.05	-25	13,103	-0.19%
2020/01/14	10	51.32	19	51.84	51.20	-9	13,137	-0.07%
2020/01/13	6	50.76	17	50.86	50.80	-11	13,203	-0.08%
2020/01/10	41	50.63	3	50.78	50.40	38	13,273	0.29%
2020/01/09	11	50.40	16	50.64	50.40	-5	13,304	-0.04%
2020/01/08	13	49.76	45	50.02	49.69	-32	13,584	-0.24%
2020/01/07	17	50.55	36	50.41	50.55	-19	13,580	-0.14%
2020/01/06	9	50.20	9	50.73	50.65	0	14,216	0.00%
2020/01/03	29	50.68	32	51.13	50.65	-3	14,278	-0.02%
2020/01/02	34	50.84	91	51.31	51.10	-57	14,266	-0.40%
2019/12/31	38	49.77	22	49.67	49.56	16	13,909	0.12%
2019/12/30	31	48.77	63	50.00	49.99	-32	13,829	-0.23%
2019/12/27	24	49.32	43	49.10	49.31	-19	13,698	-0.14%
2019/12/26	11	48.25	6	48.39	48.25	5	13,546	0.04%
2019/12/25	9	48.00	10	47.96	47.93	-1	13,622	-0.01%
2019/12/24	28	48.14	11	48.23	48.19	17	13,695	0.12%
2019/12/23	36	49.02	5.1	48.99	48.56	31	13,700	0.23%
2019/12/20	4	49.47	5.3	49.56	49.36	-1.3	13,726	-0.01%
2019/12/19	18	49.28	20	49.49	49.17	-2	13,851	-0.01%
2019/12/18	30	49.60	37	49.62	49.69	-7	14,100	-0.05%
2019/12/17	25.1	49.05	74	49.06	49.73	-49	14,104	-0.35%
2019/12/16	12	48.08	25	48.09	47.93	-13	13,840	-0.09%
2019/12/13	65	47.78	35	47.81	47.99	30	13,849	0.22%
2019/12/12	80	47.06	6	47.27	46.75	74	13,707	0.54%
2019/12/11	4	46.94	2	46.99	46.99	2	13,798	0.01%
2019/12/10	9	46.53	14	46.88	46.80	-5	14,003	-0.04%
2019/12/09	15	46.91	16	47.09	46.75	-1	14,329	-0.01%
2019/12/06	1	46.72	10	46.86	46.72	-9	14,523	-0.06%
2019/12/05	6	46.30	7	46.44	46.16	-1	14,709	-0.01%
2019/12/04	15	45.49	15	45.78	45.89	0	14,839	0.00%
2019/12/03	3	45.32	7	45.67	45.89	-4	15,449	-0.03%
2019/12/02	0	0.00	11	45.87	45.62	-11	15,617	-0.07%
2019/11/29	51	45.95	50	45.16	45.06	1	15,661	0.01%
2019/11/28	8	46.93	5	47.33	46.80	3	15,594	0.02%
2019/11/27	4	47.20	4	47.43	47.28	0	15,792	0.00%
2019/11/26	4	47.48	8	47.61	47.46	-4	15,988	-0.03%
2019/11/25	7	46.88	12	47.06	47.08	-5	16,184	-0.03%
2019/11/22	28	47.00	37	47.08	46.91	-9	16,260	-0.06%
2019/11/21	52	47.57	24	47.42	47.37	28	16,378	0.17%
2019/11/20	21	48.53	5	48.52	48.33	16	16,690	0.10%
2019/11/19	6	48.63	41	48.79	48.85	-35	16,851	-0.21%
2019/11/18	42	48.20	77	48.06	48.38	-35	16,828	-0.21%
2019/11/15	18	48.22	24	48.50	48.00	-6	16,891	-0.04%
2019/11/14	48	48.11	35	48.26	48.19	13	17,143	0.08%
2019/11/13	20	48.01	3	48.10	47.95	17	17,375	0.10%
2019/11/12	62	48.22	80	48.37	48.15	-18	17,522	-0.10%
2019/11/11	100.3	48.96	7	49.01	48.57	93.3	17,539	0.53%
2019/11/08	33	50.43	31	50.80	50.15	2	17,358	0.01%
2019/11/07	42	50.14	3	50.70	50.10	39	17,423	0.22%
2019/11/06	57	50.69	14	50.66	50.60	43	17,623	0.24%
2019/11/05	23	51.25	61	50.85	51.45	-38	17,805	-0.21%
2019/11/04	4	50.05	29	50.08	50.10	-25	18,031	-0.14%
2019/11/01	6	48.65	63	48.69	49.37	-57	18,206	-0.31%
2019/10/31	4	47.85	4	47.95	47.83	0	18,378	0.00%
2019/10/30	56	48.05	2	48.14	47.80	54	18,771	0.29%
2019/10/29	6	48.55	34	48.70	48.45	-28	18,945	-0.15%
2019/10/28	7	48.22	20	48.47	48.37	-13	19,191	-0.07%
2019/10/25	30	47.57	7	47.95	47.67	23	19,135	0.12%
2019/10/24	53	48.10	9	48.41	47.75	44	19,220	0.23%
2019/10/23	25	48.27	39	48.33	48.25	-14	19,291	-0.07%
2019/10/22	20	48.37	2	48.79	48.07	18	19,667	0.09%
2019/10/21	29	48.02	5	48.46	48.27	24	19,863	0.12%
2019/10/18	27	49.01	58	48.83	48.63	-31	20,071	-0.15%
2019/10/17	43	49.44	5	49.53	49.36	38	20,275	0.19%
2019/10/16	71	49.69	58	50.40	49.14	13	20,423	0.06%
2019/10/15	24	49.53	0	0.00	49.40	24	20,271	0.12%
2019/10/14	43	49.58	101	49.51	49.65	-58	20,475	-0.28%	大賣/
2019/10/09	14	46.61	18	46.99	46.91	-4	20,441	-0.02%
2019/10/08	1	46.17	20	47.11	47.49	-19	20,646	-0.09%
2019/10/07	5	45.73	0	0.00	45.63	5	20,851	0.02%
2019/10/04	10	45.91	1	46.07	45.80	9	21,027	0.04%
2019/10/03	10	45.70	0	0.00	45.63	10	21,226	0.05%
2019/10/02	7	46.29	4	46.15	46.39	3	21,797	0.01%
2019/10/01	7	46.77	0	0.00	46.71	7	21,949	0.03%
2019/09/27	8	47.33	6	47.41	47.32	2	22,356	0.01%
2019/09/26	19	47.90	1	48.16	47.60	18	22,540	0.08%
2019/09/25	17	47.61	62	47.36	47.68	-45	22,649	-0.20%
2019/09/24	6	47.90	9	47.83	48.04	-3	23,403	-0.01%
2019/09/23	27	47.32	74	47.64	47.15	-47	23,467	-0.20%
2019/09/20	8	48.58	2	48.71	48.65	6	23,688	0.03%
2019/09/19	5	48.21	1	48.82	48.02	4	23,803	0.02%
2019/09/18	2	48.00	0	0.00	48.32	2	24,331	0.01%
2019/09/17	8	48.59	0	0.00	48.25	8	24,610	0.03%
2019/09/16	8	49.10	3	49.66	48.96	5	24,879	0.02%
2019/09/12	1	49.08	17	49.25	49.27	-16	25,640	-0.06%
2019/09/11	67	49.29	3	49.42	48.76	64	26,012	0.25%
2019/09/10	13	49.16	5	49.13	49.01	8	25,906	0.03%
2019/09/09	90	50.36	8	50.44	49.73	82	25,972	0.32%
2019/09/06	31	49.37	34	49.15	49.40	-3	25,987	-0.01%
2019/09/05	17	49.54	76	49.47	49.67	-59	26,053	-0.23%
2019/09/04	3	47.63	27	47.87	47.72	-24	25,633	-0.09%
2019/09/03	4	47.15	3	47.52	47.08	1	26,037	0.00%
2019/09/02	39	47.15	25	47.29	47.50	14	26,527	0.05%
2019/08/30	0	0.00	10	46.87	46.66	-10	26,564	-0.04%
2019/08/29	23	45.91	6	46.15	46.07	17	26,779	0.06%
2019/08/28	19	46.54	1	47.00	46.24	18	26,910	0.07%
2019/08/27	5	46.44	29	47.19	47.11	-24	26,966	-0.09%
2019/08/26	32	45.87	8	45.95	45.80	24	27,008	0.09%
2019/08/23	1	46.38	66	47.29	47.42	-65	27,134	-0.24%
2019/08/22	13	46.37	2	46.28	45.98	11	26,928	0.04%
2019/08/21	1	46.30	3	46.15	46.30	-2	27,392	-0.01%
2019/08/20	23	45.90	20	46.40	46.49	3	27,900	0.01%
2019/08/19	4	44.85	28	45.62	45.85	-24	28,042	-0.09%
2019/08/16	2	44.18	31	44.65	44.81	-29	28,220	-0.10%
2019/08/15	18	43.10	29	43.51	43.64	-11	28,273	-0.04%
2019/08/14	51	44.60	10	44.86	43.95	41	28,549	0.14%
2019/08/13	17	43.74	28	43.83	43.57	-11	28,866	-0.04%
2019/08/12	4	43.12	11	43.80	43.85	-7	29,210	-0.02%
2019/08/08	4	43.09	45	43.22	43.46	-41	29,566	-0.14%
2019/08/07	40	42.75	36	42.73	42.58	4	29,754	0.01%
2019/08/06	105	42.03	53	42.66	43.20	52	30,177	0.17%	大買/
2019/08/05	21	44.18	8	44.45	44.25	13	29,933	0.04%
2019/08/02	44	44.38	34	44.73	44.82	10	30,453	0.03%
2019/08/01	77	46.68	42	46.75	46.27	35	31,105	0.11%
2019/07/31	33	47.71	15	47.57	47.42	18	31,176	0.06%
2019/07/30	10	48.26	60	48.66	48.52	-50	31,513	-0.16%
2019/07/29	40	47.87	29	48.05	47.79	11	32,769	0.03%
2019/07/26	25	47.95	25	47.84	47.98	0	32,879	0.00%
2019/07/25	58	47.45	48	47.33	47.55	10	32,707	0.03%
2019/07/24	42	46.94	47	47.25	47.18	-5	33,011	-0.02%
2019/07/23	35	46.55	1	46.66	46.32	34	33,255	0.10%
2019/07/22	10	46.56	15	46.97	46.99	-5	33,690	-0.01%
2019/07/19	20	46.57	47	46.75	46.65	-27	33,557	-0.08%
2019/07/18	14	45.77	6	45.93	45.69	8	33,899	0.02%
2019/07/17	22	45.97	13	46.35	46.30	9	34,000	0.03%
2019/07/16	29	46.61	3	46.80	46.29	26	34,792	0.07%
2019/07/15	51	46.15	39	46.93	47.00	12	35,080	0.03%
2019/07/12	8	46.48	30	47.16	47.22	-22	34,749	-0.06%
2019/07/11	42	46.71	15	46.99	46.49	27	34,978	0.08%
2019/07/10	28	46.46	9	46.60	46.29	19	35,346	0.05%
2019/07/09	12	46.39	41	46.15	46.14	-29	35,920	-0.08%
2019/07/08	40	47.31	9	46.67	46.69	31	36,192	0.09%
2019/07/05	2	47.93	23	48.21	48.55	-21	36,302	-0.06%
2019/07/04	39	48.34	1	48.59	48.00	38	36,537	0.10%
2019/07/03	13	48.63	24	48.83	48.85	-11	36,665	-0.03%
2019/07/02	30	49.00	8	49.23	48.80	22	37,638	0.06%
2019/07/01	17	48.69	101	48.75	49.11	-84	37,880	-0.22%	大賣/
2019/06/28	13	46.20	5	46.43	46.29	8	37,631	0.02%
2019/06/27	17	46.78	24	46.78	46.74	-7	38,297	-0.02%
2019/06/26	12	45.59	32	45.65	45.57	-20	38,994	-0.05%
2019/06/25	56	45.78	68	45.31	45.10	-12	39,157	-0.03%
2019/06/24	19	46.62	10	46.95	46.86	9	39,037	0.02%
2019/06/21	36	46.79	10	47.24	46.43	26	39,306	0.07%
2019/06/20	47	45.31	105	46.03	46.48	-58	39,410	-0.15%	大賣/
2019/06/19	100	44.67	82	44.93	45.04	18	39,100	0.05%
2019/06/18	50	42.71	36	43.16	42.95	14	38,928	0.04%
2019/06/17	42	42.68	60	42.89	42.73	-18	39,437	-0.05%
2019/06/14	53	43.04	53	43.17	43.07	0	39,788	0.00%
2019/06/13	43	42.62	10	42.90	42.74	33	40,249	0.08%
2019/06/12	27	43.01	25	43.02	42.85	2	40,774	0.00%
2019/06/11	7	42.72	28	42.55	43.09	-21	41,115	-0.05%
2019/06/10	29	41.07	114	41.34	41.56	-85	41,094	-0.21%	大賣/
2019/06/06	44	40.47	10	40.61	40.39	34	41,089	0.08%
2019/06/05	21	40.95	45	41.24	40.91	-24	41,609	-0.06%
2019/06/04	40	40.74	39	40.87	40.28	1	42,596	0.00%
2019/06/03	54	40.97	50	41.23	40.93	4	43,375	0.01%
2019/05/31	37	40.98	27	41.26	41.09	10	43,791	0.02%
2019/05/30	40	40.95	14	41.07	40.82	26	44,397	0.06%
2019/05/29	50	40.62	44	40.91	41.58	6	45,371	0.01%
2019/05/28	25	40.87	75	41.02	41.68	-50	45,713	-0.11%
2019/05/27	48	39.71	25	39.75	40.25	23	46,301	0.05%
2019/05/24	39	40.06	25	40.37	40.05	14	47,391	0.03%
2019/05/23	39	39.85	56	40.12	39.85	-17	47,617	-0.04%
2019/05/22	16	40.91	23	41.06	40.80	-7	47,369	-0.01%
2019/05/21	20	40.90	85	40.95	41.17	-65	47,324	-0.14%
2019/05/20	126	40.18	37	40.41	39.88	89	47,756	0.19%	大買/
2019/05/17	33	41.54	62	41.48	40.96	-29	47,704	-0.06%
2019/05/16	60	41.48	141	41.75	41.95	-81	47,751	-0.17%	大賣/
2019/05/15	19	40.83	31	41.40	41.91	-12	47,872	-0.03%
2019/05/14	16	38.97	51	39.74	40.82	-35	47,919	-0.07%
2019/05/13	15	39.75	53	39.92	40.10	-38	47,659	-0.08%
2019/05/10	76	40.03	92	40.39	40.55	-16	48,268	-0.03%
2019/05/09	117	39.64	58	39.36	39.65	59	47,641	0.12%	大買/
2019/05/08	19	40.99	19	41.45	41.63	0	47,054	0.00%
2019/05/07	13	42.36	20	42.80	41.95	-7	47,278	-0.01%
2019/05/06	82	42.91	52	43.34	41.59	30	47,291	0.06%
2019/05/03	12	46.12	1	46.22	46.56	11	46,077	0.02%
2019/05/02	56	46.44	21	46.63	46.53	35	46,171	0.08%
2019/04/30	27	46.53	18	46.84	46.78	9	46,555	0.02%
2019/04/29	44	46.24	37	46.62	47.41	7	46,622	0.02%
2019/04/26	58	45.90	84	45.68	46.28	-26	46,474	-0.06%
2019/04/25	33	47.46	15	47.38	47.43	18	46,254	0.04%
2019/04/24	129	47.41	33	47.29	47.60	96	46,375	0.21%	大買/
2019/04/23	27	47.68	29	47.93	48.17	-2	46,186	0.00%
2019/04/22	69	48.50	66.1	49.39	47.61	2.9	46,218	0.01%
2019/04/19	34	49.04	38	49.60	49.28	-4	45,567	-0.01%
2019/04/18	38	48.94	12	48.96	48.68	26	45,488	0.06%
2019/04/17	54	49.36	94	49.34	49.40	-40	45,744	-0.09%
2019/04/16	145	46.43	71	47.82	48.86	74	45,386	0.16%	大買/
2019/04/15	20	48.13	238	48.06	48.00	-218	45,106	-0.48%	大賣/鉅額交易
2019/04/12	84	46.36	16	45.79	45.95	68	44,875	0.15%
2019/04/11	227	47.14	41	47.60	46.72	186	44,834	0.41%	大買/鉅額交易
2019/04/10	91	47.52	90	47.82	48.05	1	44,611	0.00%
2019/04/09	68	47.54	143	47.81	47.75	-75	44,432	-0.17%	大賣/
2019/04/08	123	47.33	220	48.01	46.66	-97	44,149	-0.22%	大買/大賣/
2019/04/03	53	45.14	69	45.21	45.10	-16	43,175	-0.04%
2019/04/02	37	45.19	52.2	45.06	45.06	-15.2	43,226	-0.04%
2019/04/01	58.3	44.79	92	44.84	45.15	-33.7	42,927	-0.08%
2019/03/29	24	41.84	340	42.46	42.96	-316	42,152	-0.75%	大賣/鉅額交易
2019/03/28	25	39.93	34	40.26	40.31	-9	41,633	-0.02%
2019/03/27	16	40.58	105	40.65	40.50	-89	42,469	-0.21%	大賣/
2019/03/26	91	40.05	1	40.35	39.66	90	42,278	0.21%
2019/03/25	84	40.50	73	40.45	40.30	11	42,373	0.03%
2019/03/22	27	41.86	56	41.52	41.70	-29	42,255	-0.07%
2019/03/21	34	42.33	51	42.50	42.42	-17	41,973	-0.04%
2019/03/20	42	42.22	22	42.37	41.84	20	42,448	0.05%
2019/03/19	27	42.69	69	43.08	42.71	-42	42,022	-0.10%
2019/03/18	27	41.82	100	41.98	42.47	-73	41,629	-0.18%
2019/03/15	22	41.34	118	41.19	40.97	-96	41,661	-0.23%	大賣/
2019/03/14	64	40.18	24	40.50	40.18	40	41,073	0.10%
2019/03/13	124	39.58	48	39.82	40.18	76	41,259	0.18%	大買/
2019/03/12	57	40.42	44	40.47	40.63	13	41,123	0.03%
2019/03/11	51	38.53	123	38.52	39.27	-72	40,926	-0.18%	大賣/
2019/03/08	110.3	39.74	118	39.48	39.19	-7.7	41,522	-0.02%	大買/大賣/
2019/03/07	177	41.78	172	42.16	41.42	5	40,406	0.01%	大買/大賣/
2019/03/06	101	42.93	26	43.12	43.02	75	39,590	0.19%	大買/
2019/03/05	134	43.25	59	43.09	43.12	75	39,321	0.19%	大買/
2019/03/04	30	44.29	367	43.92	44.55	-337	38,737	-0.87%	大賣/鉅額交易
2019/02/27	83.6	40.69	185	40.70	41.58	-101.4	37,841	-0.27%	大賣/鉅額交易
2019/02/26	269	41.33	154	41.31	40.69	115	37,565	0.31%	大買/大賣/鉅額交易
2019/02/25	16	38.89	455	38.46	39.80	-439	36,765	-1.19%	大賣/鉅額交易
2019/02/22	139	36.09	82	35.90	35.94	57	35,439	0.16%	大買/
2019/02/21	7	36.53	83	36.92	37.05	-76	35,357	-0.21%
2019/02/20	28	36.33	12	36.64	36.24	16	35,426	0.05%
2019/02/19	46	36.44	167	36.69	36.18	-121	35,706	-0.34%	大賣/鉅額交易
2019/02/18	7	35.87	77	35.68	36.10	-70	35,062	-0.20%
2019/02/15	103	35.20	13	35.40	34.91	90	34,878	0.26%	大買/
2019/02/14	32	36.11	60	36.17	36.25	-28	34,741	-0.08%
2019/02/13	5	35.34	39	35.40	35.53	-34	34,524	-0.10%
2019/02/12	5	34.89	32.3	35.21	35.08	-27.3	34,771	-0.08%
2019/02/11	2.4	34.77	70	34.29	34.74	-67.7	34,747	-0.19%
2019/01/30	13	32.79	94	32.85	32.81	-81	34,250	-0.24%
2019/01/29	19	32.25	47	32.48	32.78	-28	34,460	-0.08%
2019/01/28	12	32.97	86	33.04	32.67	-74	34,506	-0.21%
2019/01/25	1	32.45	101	32.46	32.75	-100	34,898	-0.29%	大賣/
2019/01/24	19	31.25	41	31.54	31.59	-22	35,128	-0.06%
2019/01/23	42	31.28	61	31.26	31.27	-19	35,542	-0.05%
2019/01/22	45	31.33	7	31.58	31.21	38	36,265	0.10%
2019/01/21	51	32.15	45	32.09	32.00	6	37,287	0.02%
2019/01/18	22	31.30	363	31.29	31.45	-341	37,351	-0.91%	大賣/鉅額交易
2019/01/17	21	30.67	218	30.99	30.95	-197	37,669	-0.52%	大賣/鉅額交易
2019/01/16	60	30.60	44	30.58	30.54	16	38,036	0.04%
2019/01/15	0	0.00	558	29.97	30.24	-558	38,385	-1.45%	大賣/鉅額交易
2019/01/14	230	29.46	64	29.44	29.44	166	39,393	0.42%	大買/鉅額交易
2019/01/11	75	29.61	380	29.89	29.82	-305	39,782	-0.77%	大賣/鉅額交易
2019/01/10	230	29.27	24	29.58	29.65	206	40,063	0.51%	大買/鉅額交易
2019/01/09	55	29.73	1,061	29.94	29.98	-1,006	40,193	-2.50%	大賣/鉅額交易
2019/01/08	23	28.63	15	28.61	28.66	8	40,076	0.02%
2019/01/07	26	28.80	19	29.24	28.67	7	40,270	0.02%
2019/01/04	5	27.32	140	27.82	28.53	-135	40,330	-0.33%	大賣/鉅額交易
2019/01/03	111	27.71	267	27.82	27.59	-156	40,553	-0.38%	大買/大賣/鉅額交易
2019/01/02	219	27.57	114	27.49	27.29	105	40,552	0.26%	大買/大賣/鉅額交易