富邦上証正2 (00633L)-台新-高雄券商分點個股進出

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
39.31
漲跌
▼1.30
漲幅
-3.20%
成交量
9,478張
產業
上市
227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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	24	39.92	1	40.84	39.31	23	15,830	0.15%
2024/11/21	1	40.38	10	40.50	40.61	-9	15,730	-0.06%
2024/11/20	3	40.13	23	40.54	40.70	-20	15,690	-0.13%
2024/11/19	30	40.27	2	40.23	39.88	28	15,584	0.18%
2024/11/18	12	40.49	16	41.14	41.11	-4	15,383	-0.03%
2024/11/15	31	40.99	16	41.27	41.23	15	15,188	0.10%
2024/11/14	1	42.10	6	42.25	42.04	-5	15,002	-0.03%
2024/11/13	17	41.14	25	41.75	41.71	-8	14,952	-0.05%
2024/11/12	7	42.55	9	42.71	42.05	-2	14,795	-0.01%
2024/11/11	30	41.35	24	41.72	42.01	6	14,589	0.04%
2024/11/08	44	42.90	14	43.94	43.27	30	14,334	0.21%
2024/11/07	3	42.57	88	41.54	42.63	-85	13,951	-0.61%
2024/11/06	21	41.68	14	42.01	41.25	7	13,748	0.05%
2024/11/05	25	40.83	56	41.44	41.96	-31	13,523	-0.23%
2024/11/04	6	39.69	4	39.91	39.88	2	13,377	0.01%
2024/11/01	15	39.52	25	40.27	40.13	-10	13,399	-0.07%
2024/10/30	73	39.94	5	39.39	39.39	68	13,310	0.51%
2024/10/29	47	41.02	36	41.01	40.63	11	13,230	0.08%
2024/10/28	45	40.84	28	41.04	40.89	17	13,161	0.13%
2024/10/25	6	41.16	17	41.67	41.71	-11	13,014	-0.08%
2024/10/24	29	41.31	0	0.00	41.10	29	12,887	0.23%
2024/10/23	4	42.07	26	42.18	42.34	-22	12,871	-0.17%
2024/10/22	47	41.42	34	41.94	41.46	13	12,744	0.10%
2024/10/21	179	41.47	15	41.75	41.06	164	12,746	1.29%	大買/鉅額交易
2024/10/18	16	39.24	24	40.21	40.70	-8	12,480	-0.06%
2024/10/17	19	40.30	11	40.79	40.18	8	12,280	0.07%
2024/10/16	41	40.26	49	40.43	40.52	-8	12,128	-0.07%
2024/10/15	26	42.75	9	42.47	42.09	17	11,816	0.14%
2024/10/14	22	42.76	83	43.10	43.82	-61	11,553	-0.53%
2024/10/11	137	43.01	210	43.03	42.52	-73	11,109	-0.66%	大買/大賣/
2024/10/09	55	44.74	49	45.25	45.35	6	10,658	0.06%
2024/10/08	59	48.96	52.1	52.53	47.66	6.9	9,679	0.07%
2024/10/07	91	56.17	22	55.67	56.00	69	8,598	0.80%
2024/10/04	41.1	52.19	84	51.70	53.50	-42.9	7,915	-0.54%
2024/10/01	10	43.09	5	42.99	42.70	5	7,274	0.07%
2024/09/30	112	41.97	34.7	41.55	43.03	77.3	7,116	1.09%	大買/
2024/09/27	38	38.04	116	38.00	38.69	-78	6,310	-1.24%	大賣/
2024/09/26	9	34.02	12	34.74	35.40	-3	5,516	-0.05%
2024/09/25	14	33.86	20.1	34.39	33.90	-6.1	5,381	-0.11%
2024/09/24	2	31.62	6	31.18	32.18	-4	5,038	-0.08%
2024/09/23	0	0.00	16	29.43	29.77	-16	4,812	-0.33%
2024/09/20	8	28.94	0	0.00	28.86	8	4,778	0.17%
2024/09/19	5	28.42	20	29.05	29.27	-15	4,720	-0.32%
2024/09/18	3	28.74	3	28.95	28.66	0	4,700	0.00%
2024/09/16	3	28.55	0	0.00	28.69	3	4,961	0.06%
2024/09/13	3	28.95	0	0.00	28.85	3	4,968	0.06%
2024/09/12	4	28.91	4	29.20	29.18	0	4,945	0.00%
2024/09/11	1	29.01	130	29.04	29.01	-129	4,935	-2.61%	大賣/鉅額交易
2024/09/10	0	0.00	2	29.32	29.32	-2	4,940	-0.04%
2024/09/09	11	29.63	0	0.00	29.30	11	4,991	0.22%
2024/09/06	2	30.34	4	30.50	30.18	-2	4,945	-0.04%
2024/09/05	0	0.00	2	30.40	30.16	-2	4,957	-0.04%
2024/09/04	7	30.43	2	30.56	30.26	5	5,047	0.10%
2024/09/03	7	30.71	0	0.00	30.73	7	5,115	0.14%
2024/09/02	16	31.33	1	31.01	31.09	15	5,101	0.29%
2024/08/30	5	31.68	18	31.72	32.25	-13	5,012	-0.26%
2024/08/29	7	31.02	2	31.30	30.99	5	4,922	0.10%
2024/08/28	7	31.39	0	0.00	31.20	7	4,978	0.14%
2024/08/26	2	31.85	1	32.39	31.73	1	5,014	0.02%
2024/08/23	1	32.21	3	32.28	32.21	-2	5,033	-0.04%
2024/08/22	0	0.00	3	31.93	31.97	-3	5,074	-0.06%
2024/08/21	2	31.33	3	31.65	31.68	-1	5,143	-0.02%
2024/08/20	5	31.99	0	0.00	31.70	5	5,188	0.10%
2024/08/19	2	32.00	3	32.22	32.05	-1	5,248	-0.02%
2024/08/16	2	31.72	10	31.95	31.89	-8	5,244	-0.15%
2024/08/15	3	30.71	19	31.43	31.53	-16	5,238	-0.31%
2024/08/14	5	30.89	2	31.23	30.84	3	5,261	0.06%
2024/08/13	2	30.97	2	31.28	30.99	0	5,255	0.00%
2024/08/12	3	31.15	3	31.35	31.28	0	5,303	0.00%
2024/08/09	8	31.45	6	31.49	31.31	2	5,356	0.04%
2024/08/08	18	30.92	21	31.30	31.31	-3	5,371	-0.06%
2024/08/07	0	0.00	7	31.22	31.36	-7	5,425	-0.13%
2024/08/06	12	31.11	2	31.41	30.73	10	5,471	0.18%
2024/08/05	17	31.51	21	32.07	31.69	-4	5,402	-0.07%
2024/08/02	19	31.98	33	31.95	31.92	-14	5,358	-0.26%
2024/08/01	10	32.70	1	32.52	32.43	9	5,350	0.17%
2024/07/31	0	0.00	17	32.34	33.02	-17	5,365	-0.32%
2024/07/30	15	31.95	0	0.00	31.63	15	5,369	0.28%
2024/07/29	0	0.00	10	32.57	32.59	-10	5,372	-0.19%
2024/07/26	15	32.63	0	0.00	32.50	15	5,403	0.28%
2024/07/23	4	34.35	3	34.74	34.29	1	5,443	0.02%
2024/07/22	4	34.56	3	35.35	34.39	1	5,545	0.02%
2024/07/19	5	34.63	8	34.71	34.96	-3	5,466	-0.05%
2024/07/18	2	34.66	8	34.92	34.93	-6	5,440	-0.11%
2024/07/17	2	34.61	7	34.41	34.46	-5	5,406	-0.09%
2024/07/16	2	34.00	3	34.23	34.14	-1	5,412	-0.02%
2024/07/15	2	33.96	10	34.13	34.15	-8	5,473	-0.15%
2024/07/12	0	0.00	7	33.81	33.89	-7	5,557	-0.13%
2024/07/11	1	33.47	96	33.31	33.47	-95	5,550	-1.71%
2024/07/10	1	33.29	7	33.28	33.05	-6	5,589	-0.11%
2024/07/09	23	32.34	12	32.57	32.67	11	5,751	0.19%
2024/07/08	75	32.57	11	32.72	32.55	64	5,731	1.12%
2024/07/05	49	32.68	2	32.51	32.37	47	5,816	0.81%
2024/07/04	3	33.62	8	33.98	33.58	-5	5,696	-0.09%
2024/07/03	4	33.63	97.3	33.69	33.70	-93.3	5,731	-1.63%
2024/07/02	1	33.68	12	33.42	33.76	-11	5,803	-0.19%
2024/07/01	9	32.70	6	32.92	32.89	3	5,804	0.05%
2024/06/28	3	32.85	6	33.19	33.20	-3	5,841	-0.05%
2024/06/27	7	32.76	3	33.08	32.94	4	5,917	0.07%
2024/06/26	8	33.09	0	0.00	32.93	8	5,877	0.14%
2024/06/25	2	33.31	1	33.52	33.42	1	5,948	0.02%
2024/06/24	7	32.57	21	33.17	33.44	-14	5,977	-0.23%
2024/06/21	28	32.96	4	32.94	32.94	24	5,958	0.40%
2024/06/20	1	33.66	2	33.97	33.64	-1	5,761	-0.02%
2024/06/19	0	0.00	15	33.73	33.75	-15	5,885	-0.25%
2024/06/18	5	33.79	4	33.82	33.72	1	5,910	0.02%
2024/06/17	22	33.57	5	33.75	33.63	17	5,946	0.29%
2024/06/14	28	33.12	5	33.42	33.54	23	5,998	0.38%
2024/06/13	64	33.52	23	33.67	33.45	41	5,997	0.68%
2024/06/12	0	0.00	1	33.74	33.60	-1	5,996	-0.02%
2024/06/11	5	33.70	1	34.57	33.58	4	6,026	0.07%
2024/06/07	16	34.71	0	0.00	34.34	16	6,015	0.27%
2024/06/06	1	35.43	5	35.80	35.60	-4	6,043	-0.07%
2024/06/05	0	0.00	4	35.40	35.29	-4	6,210	-0.06%
2024/06/04	0	0.00	4	35.22	35.37	-4	6,289	-0.06%
2024/06/03	5	34.86	4	34.98	35.00	1	6,441	0.02%
2024/05/31	1	35.25	2	35.44	35.06	-1	6,445	-0.02%
2024/05/30	2	35.40	1	35.66	35.10	1	6,632	0.02%
2024/05/29	2	35.46	3	35.83	35.68	-1	6,680	-0.01%
2024/05/28	1	35.68	4	35.99	35.70	-3	6,718	-0.04%
2024/05/27	4	35.54	1	35.81	35.69	3	6,761	0.04%
2024/05/24	4	35.90	7	36.03	35.72	-3	6,797	-0.04%
2024/05/23	5	36.51	4	36.59	36.26	1	6,865	0.01%
2024/05/22	1	36.91	0	0.00	37.04	1	6,889	0.01%
2024/05/21	3	37.02	0	0.00	37.04	3	6,976	0.04%
2024/05/20	7	37.16	8.1	37.29	37.19	-1.1	7,425	-0.01%
2024/05/17	2	35.93	2	36.17	35.94	0	7,427	0.00%
2024/05/16	1	35.50	2	35.94	35.98	-1	7,657	-0.01%
2024/05/15	2	35.59	0	0.00	35.58	2	7,799	0.03%
2024/05/14	3	35.92	1	35.94	35.77	2	8,036	0.02%
2024/05/13	3	35.98	1	36.29	36.29	2	8,360	0.02%
2024/05/10	3	36.23	1	36.57	36.57	2	8,455	0.02%
2024/05/09	1	36.50	4	36.56	36.33	-3	8,568	-0.04%
2024/05/08	3	36.23	0	0.00	36.25	3	8,726	0.03%
2024/05/07	0	0.00	2	36.40	36.67	-2	8,983	-0.02%
2024/05/06	3	36.34	5	36.36	36.29	-2	9,164	-0.02%
2024/05/03	0	0.00	2	36.66	36.50	-2	9,271	-0.02%
2024/05/02	1	35.57	2	36.13	36.26	-1	9,798	-0.01%
2024/04/30	3	35.81	1	36.09	35.75	2	10,066	0.02%
2024/04/29	2	36.02	9	35.87	35.97	-7	10,271	-0.07%
2024/04/26	1	34.73	2	34.64	35.22	-1	10,239	-0.01%
2024/04/25	0	0.00	6	34.12	34.20	-6	10,315	-0.06%
2024/04/24	4	33.78	1	33.85	33.80	3	10,708	0.03%
2024/04/22	0	0.00	1	34.02	33.93	-1	10,839	-0.01%
2024/04/19	2	33.83	4	33.88	33.77	-2	10,854	-0.02%
2024/04/18	1	34.42	7	34.21	34.37	-6	10,879	-0.06%
2024/04/17	8	33.51	0	0.00	33.54	8	10,833	0.07%
2024/04/16	37	33.45	2	33.71	33.80	35	10,869	0.32%
2024/04/15	9	32.77	21	33.19	33.68	-12	10,847	-0.11%
2024/04/12	2	32.43	0	0.00	32.40	2	10,871	0.02%
2024/04/11	7	32.31	16	32.51	32.75	-9	10,900	-0.08%
2024/04/10	1	32.90	0	0.00	32.76	1	10,941	0.01%
2024/04/09	11	32.94	0	0.00	32.84	11	10,947	0.10%
2024/04/08	3	33.33	0	0.00	33.38	3	11,106	0.03%
2024/04/03	1	33.50	1	33.79	33.84	0	11,164	0.00%
2024/04/02	2	33.94	2	34.14	33.93	0	11,261	0.00%
2024/04/01	0	0.00	2	34.28	34.19	-2	11,224	-0.02%
2024/03/29	0	0.00	1	33.43	33.10	-1	11,125	-0.01%
2024/03/28	1	32.63	1	33.41	33.34	0	11,120	0.00%
2024/03/27	1	33.36	0	0.00	33.21	1	11,094	0.01%
2024/03/25	0	0.00	1	33.14	33.13	-1	11,114	-0.01%
2024/03/22	8	32.73	5	32.91	32.94	3	11,064	0.03%
2024/03/21	2	33.55	1	33.59	33.49	1	10,989	0.01%
2024/03/20	4	33.15	6	33.50	33.45	-2	11,071	-0.02%
2024/03/19	2	33.19	7	33.42	33.36	-5	11,143	-0.04%
2024/03/18	0	0.00	5	33.00	33.05	-5	11,173	-0.04%
2024/03/15	4	32.52	2	32.94	32.48	2	11,186	0.02%
2024/03/14	32.2	32.90	2	33.27	32.72	30.2	11,326	0.27%
2024/03/13	6	33.02	0	0.00	33.01	6	11,316	0.05%
2024/03/12	3	32.97	11	33.18	33.50	-8	11,412	-0.07%
2024/03/11	0	0.00	27	32.58	32.50	-27	11,493	-0.23%
2024/03/08	5	31.47	2	31.63	31.47	3	11,371	0.03%
2024/03/07	3	31.98	2	32.20	31.81	1	11,286	0.01%
2024/03/06	4	32.58	14	32.37	32.30	-10	11,198	-0.09%
2024/03/05	6	31.24	20	31.96	32.06	-14	11,128	-0.13%
2024/03/04	2	31.51	1	31.74	31.46	1	11,021	0.01%
2024/03/01	1	31.47	2	31.68	31.61	-1	10,962	-0.01%
2024/02/29	1	31.00	5	31.52	31.47	-4	11,019	-0.04%
2024/02/27	5	31.09	5	31.02	31.23	0	10,949	0.00%
2024/02/26	12	31.55	14	31.31	31.42	-2	10,913	-0.02%
2024/02/23	10	32.11	6	32.35	32.07	4	10,825	0.04%
2024/02/22	75	31.64	61	32.05	32.05	14	10,779	0.13%
2024/02/21	5	31.33	23	31.21	32.25	-18	10,738	-0.17%
2024/02/20	10	30.10	1	30.33	30.07	9	10,337	0.09%
2024/02/19	5	29.98	4	30.28	29.88	1	10,299	0.01%
2024/02/16	104	30.41	18	29.96	30.40	86	10,130	0.85%	大買/
2024/02/15	3	29.26	20	29.25	29.36	-17	9,925	-0.17%
2024/02/05	18	26.66	131	26.88	27.71	-113	9,695	-1.17%	大賣/鉅額交易
2024/02/02	11	26.95	0	0.00	26.89	11	9,339	0.12%
2024/02/01	9	27.49	17	27.64	27.47	-8	9,161	-0.09%
2024/01/31	3	27.05	9	27.37	27.32	-6	8,993	-0.07%
2024/01/30	14	27.60	1	27.67	27.51	13	8,821	0.15%
2024/01/29	7	28.46	7	28.71	28.39	0	8,569	0.00%
2024/01/26	8	28.36	51	28.33	28.24	-43	8,362	-0.51%
2024/01/25	3	28.23	16	28.26	28.47	-13	8,213	-0.16%
2024/01/24	22	26.74	12	27.47	26.70	10	7,766	0.13%
2024/01/23	12	26.68	3	27.17	26.88	9	7,458	0.12%
2024/01/22	5	27.21	4	27.50	27.26	1	7,241	0.01%
2024/01/19	40	27.10	15	26.83	27.03	25	7,130	0.35%
2024/01/18	81	25.94	109	25.77	25.77	-28	6,965	-0.40%	大賣/
2024/01/17	21	26.85	0	0.00	26.83	21	6,609	0.32%
2024/01/16	4	27.00	7	27.46	27.15	-3	6,610	-0.05%
2024/01/15	2	27.06	1	27.40	27.39	1	6,564	0.02%
2024/01/12	1	27.12	6	27.31	27.34	-5	6,564	-0.08%
2024/01/11	5	27.15	2	27.62	27.62	3	6,647	0.05%
2024/01/10	0	0.00	3	27.60	27.29	-3	6,574	-0.05%
2024/01/09	2	27.25	10	27.33	27.15	-8	6,526	-0.12%
2024/01/08	22	27.51	4	27.35	27.26	18	6,472	0.28%
2024/01/05	0	0.00	7	28.30	28.29	-7	6,305	-0.11%
2024/01/04	120	28.26	1	27.92	27.82	119	6,328	1.88%	大買/鉅額交易
2024/01/03	11	28.43	0	0.00	28.39	11	6,200	0.18%
2024/01/02	39	28.69	0	0.00	28.66	39	6,172	0.63%
2023/12/29	15	29.47	1	29.52	29.34	14	5,935	0.24%
2023/12/28	0	0.00	28	28.59	29.21	-28	5,848	-0.48%
2023/12/27	1	27.77	1	28.05	27.94	0	5,768	0.00%
2023/12/26	6	27.88	0	0.00	27.85	6	5,727	0.10%
2023/12/25	5	28.16	0	0.00	28.17	5	5,747	0.09%
2023/12/22	2	28.04	7	28.38	28.34	-5	5,770	-0.09%
2023/12/21	2	27.58	12	28.04	28.08	-10	5,737	-0.17%
2023/12/20	0	0.00	1	28.18	27.91	-1	5,734	-0.02%
2023/12/19	1	27.62	1	28.02	27.85	0	5,757	0.00%
2023/12/18	2	27.75	4	27.93	27.89	-2	5,766	-0.03%
2023/12/15	19	28.26	10	28.45	27.87	9	5,693	0.16%
2023/12/14	9	28.22	0	0.00	28.03	9	5,581	0.16%
2023/12/13	37	28.68	0	0.00	28.36	37	5,518	0.67%
2023/12/12	0	0.00	6	29.28	29.20	-6	5,478	-0.11%
2023/12/11	10	28.48	5	28.52	28.47	5	5,437	0.09%
2023/12/08	1	29.19	0	0.00	29.18	1	5,300	0.02%
2023/12/07	4	28.72	3	29.04	29.02	1	5,274	0.02%
2023/12/06	8	29.13	4	29.25	29.33	4	5,159	0.08%
2023/12/05	12	29.94	19	29.91	29.89	-7	4,995	-0.14%
2023/12/04	2	30.43	4	30.66	30.43	-2	5,019	-0.04%
2023/12/01	32	30.58	0	0.00	30.45	32	5,036	0.64%
2023/11/30	5	30.99	27	31.04	31.09	-22	4,998	-0.44%
2023/11/29	66	31.08	0	0.00	30.76	66	5,170	1.28%
2023/11/28	1	31.32	0	0.00	31.30	1	5,123	0.02%
2023/11/27	24	31.39	0	0.00	31.32	24	5,141	0.47%
2023/11/24	7	32.22	3	32.67	32.20	4	5,143	0.08%
2023/11/23	22	32.19	1	32.13	32.10	21	5,184	0.41%
2023/11/22	9	32.56	0	0.00	32.62	9	5,489	0.16%
2023/11/21	1	32.95	7	33.14	33.22	-6	5,455	-0.11%
2023/11/20	8	32.40	11	32.76	32.67	-3	5,461	-0.05%
2023/11/17	8	32.34	0	0.00	32.26	8	5,412	0.15%
2023/11/16	20	32.88	2	33.33	32.90	18	5,520	0.33%
2023/11/15	7	33.30	5	33.90	33.30	2	5,595	0.04%
2023/11/14	1	32.92	1	33.44	32.98	0	5,556	0.00%
2023/11/13	3	32.95	0	0.00	32.88	3	5,614	0.05%
2023/11/10	4	33.31	3	33.37	33.17	1	5,605	0.02%
2023/11/08	3	33.98	0	0.00	33.76	3	5,903	0.05%
2023/11/07	2	33.81	0	0.00	33.84	2	6,020	0.03%
2023/11/06	0	0.00	3	34.43	34.21	-3	6,124	-0.05%
2023/11/03	1	33.92	1	34.15	33.92	0	6,113	0.00%
2023/11/02	1	33.83	2	34.04	33.67	-1	6,176	-0.02%
2023/11/01	2	33.73	19	33.98	33.80	-17	6,199	-0.27%
2023/10/31	0	0.00	22	32.84	32.88	-22	6,186	-0.36%
2023/10/30	1	32.66	4	33.19	33.13	-3	6,262	-0.05%
2023/10/27	0	0.00	40	32.72	33.05	-40	6,304	-0.63%
2023/10/26	4	31.94	1	32.26	31.94	3	6,543	0.05%
2023/10/25	26	32.14	7	32.51	32.08	19	6,762	0.28%
2023/10/24	15	31.21	1	31.74	31.20	14	6,771	0.21%
2023/10/23	3	31.61	3	31.63	31.63	0	6,730	0.00%
2023/10/20	91	32.01	0	0.00	31.83	91	6,893	1.32%
2023/10/19	21	33.11	0	0.00	32.47	21	6,842	0.31%
2023/10/18	13	34.13	6	34.64	34.09	7	6,697	0.10%
2023/10/17	7	34.11	15	34.23	34.19	-8	6,748	-0.12%
2023/10/16	16	34.15	2	34.68	34.11	14	6,734	0.21%
2023/10/13	15.3	34.67	0	0.00	34.54	15.3	6,725	0.23%
2023/10/12	2	35.56	7	35.82	35.47	-5	6,759	-0.07%
2023/10/11	1	35.21	0	0.00	34.96	1	6,792	0.01%
2023/10/06	1	34.79	6	34.89	35.08	-5	6,894	-0.07%
2023/10/05	5	34.40	2	34.50	34.56	3	6,904	0.04%
2023/10/04	15	34.43	6	34.36	34.30	9	6,933	0.13%
2023/10/03	12	35.38	0	0.00	35.09	12	6,917	0.17%
2023/10/02	20	36.51	8	36.52	36.20	12	6,856	0.18%
2023/09/28	6	35.80	1	36.43	35.75	5	6,894	0.07%
2023/09/27	6	36.11	2	36.76	36.10	4	6,879	0.06%
2023/09/26	5	36.34	0	0.00	36.23	5	6,843	0.07%
2023/09/25	1	36.97	2	37.46	36.89	-1	6,874	-0.01%
2023/09/22	1	35.51	4	36.44	36.65	-3	6,900	-0.04%
2023/09/21	4	36.15	0	0.00	35.97	4	6,878	0.06%
2023/09/20	15	36.50	0	0.00	36.54	15	6,873	0.22%
2023/09/19	10	36.51	0	0.00	36.62	10	6,960	0.14%
2023/09/18	5	35.94	9	36.58	36.58	-4	7,107	-0.06%
2023/09/15	5	36.39	1	37.05	36.32	4	7,088	0.06%
2023/09/14	1	36.62	6	36.90	36.70	-5	7,054	-0.07%
2023/09/13	8	36.45	0	0.00	36.48	8	7,107	0.11%
2023/09/11	0	0.00	10	37.04	37.34	-10	7,209	-0.14%
2023/09/08	29	36.55	0	0.00	36.45	29	7,314	0.40%
2023/09/07	4	37.35	1	37.26	37.24	3	7,286	0.04%
2023/09/06	2	37.84	2	37.77	37.96	0	7,249	0.00%
2023/09/05	5	38.29	6	38.64	38.25	-1	7,255	-0.01%
2023/09/04	11	37.81	27	38.48	38.47	-16	7,254	-0.22%
2023/09/01	32	37.14	35	37.44	37.11	-3	7,176	-0.04%
2023/08/31	3	36.85	1	36.73	36.68	2	7,201	0.03%
2023/08/30	63	37.55	60	37.10	37.10	3	7,224	0.04%
2023/08/29	1	37.40	13	37.97	37.75	-12	7,148	-0.17%
2023/08/28	20	37.86	36	39.22	36.99	-16	7,158	-0.22%
2023/08/24	4	35.92	15	36.11	36.29	-11	7,005	-0.16%
2023/08/23	2	35.81	6	36.00	35.85	-4	7,032	-0.06%
2023/08/22	7	35.64	21	35.65	35.47	-14	7,142	-0.20%
2023/08/21	12	36.08	7	36.33	36.16	5	7,163	0.07%
2023/08/18	4	36.99	6	37.51	36.91	-2	7,181	-0.03%
2023/08/17	8	36.94	1	37.16	36.92	7	7,239	0.10%
2023/08/16	5	37.14	5	37.56	37.31	0	7,242	0.00%
2023/08/15	7	37.26	7	37.58	37.01	0	7,357	0.00%
2023/08/14	44	37.16	47	37.23	37.20	-3	7,371	-0.04%
2023/08/11	9	39.70	5	39.56	39.08	4	7,174	0.06%
2023/08/10	4	39.90	1	39.53	39.85	3	7,123	0.04%
2023/08/09	2	40.24	2	40.50	40.35	0	7,074	0.00%
2023/08/08	2	40.30	2	40.74	40.53	0	7,120	0.00%
2023/08/07	2	40.69	0	0.00	40.33	2	7,055	0.03%
2023/08/04	2	40.99	30	41.37	41.43	-28	7,140	-0.39%
2023/08/02	12	40.40	13	40.48	39.84	-1	7,131	-0.01%
2023/08/01	27	40.96	9	41.25	40.74	18	7,169	0.25%
2023/07/31	13	41.38	54	41.73	41.00	-41	7,135	-0.57%
2023/07/28	3	38.99	65	39.88	40.53	-62	6,918	-0.90%
2023/07/27	11	39.00	22	38.92	38.93	-11	6,724	-0.16%
2023/07/26	0	0.00	5	38.40	38.26	-5	6,684	-0.07%
2023/07/25	22	38.51	22	37.84	38.40	0	6,750	0.00%
2023/07/24	5	36.02	3	36.23	36.09	2	6,517	0.03%
2023/07/21	2	36.10	3	36.90	36.47	-1	6,528	-0.02%
2023/07/20	0	0.00	13	36.54	36.58	-13	6,598	-0.20%
2023/07/19	1	36.02	0	0.00	35.97	1	6,674	0.01%
2023/07/18	34	36.48	32	36.32	36.31	2	6,671	0.03%
2023/07/17	67	36.81	60	36.31	36.31	7	6,695	0.10%
2023/07/14	0	0.00	1	37.60	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	13	36.91	37.27	-13	6,642	-0.20%
2023/07/12	9	36.16	9	36.22	36.02	0	6,607	0.00%
2023/07/11	2	35.86	5	36.05	35.91	-3	6,644	-0.05%
2023/07/10	1	35.36	9	35.67	35.41	-8	6,653	-0.12%
2023/07/07	4	35.16	1	35.28	35.28	3	6,725	0.04%
2023/07/06	8	35.48	1	35.41	35.30	7	6,756	0.10%
2023/07/05	1	35.79	1	35.79	35.89	0	6,783	0.00%
2023/07/04	2	36.44	10	36.47	36.37	-8	6,858	-0.12%
2023/07/03	2	36.22	6	36.33	36.42	-4	6,947	-0.06%
2023/06/30	4	34.99	13	35.40	35.55	-9	7,029	-0.13%
2023/06/29	10	34.94	2	35.23	34.90	8	7,040	0.11%
2023/06/28	2	35.09	13	35.22	35.25	-11	7,111	-0.15%
2023/06/27	12	34.87	4	35.06	35.00	8	7,114	0.11%
2023/06/26	6	35.11	0	0.00	34.83	6	7,128	0.08%
2023/06/21	32	36.24	35	36.52	36.32	-3	6,998	-0.04%
2023/06/20	6	36.59	1	37.08	36.51	5	7,013	0.07%
2023/06/19	71	37.20	51	36.82	36.82	20	7,080	0.28%
2023/06/16	2	37.75	14	37.63	37.73	-12	7,052	-0.17%
2023/06/15	2	36.54	6	36.82	36.96	-4	7,070	-0.06%
2023/06/14	2	36.04	7	36.33	36.25	-5	7,118	-0.07%
2023/06/13	1	35.46	1	35.40	35.40	0	7,002	0.00%
2023/06/12	1	35.17	3	35.38	35.56	-2	7,005	-0.03%
2023/06/09	1	35.20	5	35.25	35.17	-4	7,071	-0.06%
2023/06/08	5	34.46	6	34.71	34.91	-1	7,113	-0.01%
2023/06/07	6	34.73	1	34.62	34.62	5	7,182	0.07%
2023/06/06	4	34.89	5	35.31	35.23	-1	7,216	-0.01%
2023/06/05	6	34.85	4	35.28	34.78	2	7,281	0.03%
2023/06/02	3	34.71	5	34.88	34.94	-2	7,307	-0.03%
2023/06/01	8	34.29	9	34.43	34.32	-1	7,391	-0.01%
2023/05/31	8	33.92	4	34.27	33.55	4	7,412	0.05%
2023/05/30	11	34.74	17	34.55	34.13	-6	7,343	-0.08%
2023/05/29	5	35.19	3	35.47	35.01	2	7,435	0.03%
2023/05/26	5	35.14	20	35.11	35.41	-15	7,531	-0.20%
2023/05/25	15	35.65	118	35.51	35.43	-103	7,532	-1.37%	大賣/鉅額交易
2023/05/24	28	36.78	3	36.76	36.61	25	7,390	0.34%
2023/05/23	6	37.74	1	37.52	37.52	5	7,318	0.07%
2023/05/22	7	37.94	11	38.38	38.26	-4	7,335	-0.05%
2023/05/19	48	37.22	50	37.68	37.57	-2	7,402	-0.03%
2023/05/18	25	38.06	3	38.25	38.02	22	7,332	0.30%
2023/05/17	100	38.09	4	38.13	37.99	96	7,314	1.31%
2023/05/16	7	38.70	7	38.91	38.68	0	7,341	0.00%
2023/05/15	10	37.68	5	38.10	38.32	5	7,381	0.07%
2023/05/12	6	38.26	2	38.21	38.10	4	7,364	0.05%
2023/05/11	4	39.03	1	38.82	38.75	3	7,363	0.04%
2023/05/10	20	39.09	6	39.62	38.82	14	7,403	0.19%
2023/05/09	7	40.19	19	40.52	40.57	-12	7,342	-0.16%
2023/05/08	2	39.47	14	39.76	39.82	-12	7,378	-0.16%
2023/05/05	2	39.19	2	39.04	39.07	0	7,420	0.00%
2023/05/04	2	38.82	5	38.96	39.00	-3	7,515	-0.04%
2023/05/03	1	38.01	0	0.00	38.01	1	7,630	0.01%
2023/05/02	1	38.75	1	39.22	38.82	0	7,741	0.00%
2023/04/28	2	38.57	131	38.91	38.74	-129	7,903	-1.63%	大賣/鉅額交易
2023/04/27	1	37.62	2	37.73	37.89	-1	7,926	-0.01%
2023/04/26	0	0.00	2	37.62	37.70	-2	8,196	-0.02%
2023/04/25	15	37.26	1	37.40	37.19	14	8,292	0.17%
2023/04/24	127	37.80	1	37.60	37.60	126	8,215	1.53%	大買/鉅額交易
2023/04/21	25	39.11	21	39.19	38.68	4	8,144	0.05%
2023/04/20	13	39.28	4	39.58	39.07	9	8,185	0.11%
2023/04/19	46	40.24	44	40.10	40.10	2	8,238	0.02%
2023/04/18	2	40.15	18	40.27	40.33	-16	8,320	-0.19%
2023/04/17	1	39.11	9	39.26	39.66	-8	8,426	-0.09%
2023/04/14	2	38.34	65	38.83	38.36	-63	8,393	-0.75%
2023/04/13	19	38.20	80	37.89	38.25	-61	8,462	-0.72%
2023/04/12	78	38.38	7	38.42	38.22	71	8,482	0.84%
2023/04/11	68	38.72	3	39.14	38.68	65	8,455	0.77%
2023/04/10	139	38.66	137	39.01	39.06	2	8,500	0.02%	大買/大賣/
2023/04/07	1	39.00	103	39.33	39.00	-102	8,592	-1.19%	大賣/鉅額交易
2023/04/06	12	38.68	1	38.53	38.55	11	8,497	0.13%
2023/03/31	56	39.41	66	39.81	39.33	-10	8,441	-0.12%
2023/03/30	46	38.36	51	38.91	38.69	-5	8,399	-0.06%
2023/03/29	54	38.47	47	38.91	38.39	7	8,356	0.08%
2023/03/28	4	38.03	2	38.24	38.17	2	8,437	0.02%
2023/03/27	16	38.01	1	38.00	38.00	15	8,508	0.18%
2023/03/24	7	38.60	1	38.60	38.57	6	8,498	0.07%
2023/03/23	4	38.38	17	38.77	38.71	-13	8,549	-0.15%
2023/03/22	12	38.42	7	38.82	38.37	5	8,580	0.06%
2023/03/21	3	37.44	28	38.08	38.20	-25	8,521	-0.29%
2023/03/20	27	37.50	12	37.48	37.29	15	8,541	0.18%
2023/03/17	17	38.23	25	38.73	38.26	-8	8,573	-0.09%
2023/03/16	4	37.66	5	38.12	37.97	-1	8,587	-0.01%
2023/03/15	11	38.45	7	38.58	38.22	4	8,671	0.05%
2023/03/14	13	37.93	6	38.00	38.00	7	8,867	0.08%
2023/03/13	4	38.50	6	38.67	38.59	-2	8,926	-0.02%
2023/03/10	12	38.29	6	38.53	38.36	6	8,891	0.07%
2023/03/09	13	39.01	2	39.11	39.06	11	8,993	0.12%
2023/03/08	98	39.51	1	39.38	39.38	97	8,932	1.09%
2023/03/07	2	41.21	2	41.13	40.77	0	9,136	0.00%
2023/03/06	7	40.85	2	40.95	40.95	5	9,270	0.05%
2023/03/03	6	41.63	1	41.37	41.37	5	9,193	0.05%
2023/03/02	1	41.28	1	41.47	41.43	0	9,272	0.00%
2023/03/01	1	41.40	74	41.40	41.64	-73	9,334	-0.78%
2023/02/24	125	40.58	62	40.46	40.46	63	9,329	0.68%	大買/
2023/02/23	23	41.47	4	41.93	41.37	19	9,338	0.20%
2023/02/22	6	41.89	11	41.90	41.87	-5	9,296	-0.05%
2023/02/21	5	42.05	27	42.37	42.10	-22	9,386	-0.23%
2023/02/20	9	40.57	11	40.62	41.53	-2	9,407	-0.02%
2023/02/17	35	41.53	2	41.75	41.55	33	9,518	0.35%
2023/02/16	1	42.46	20	42.75	42.92	-19	9,745	-0.19%
2023/02/15	17	42.15	4	42.04	41.89	13	9,848	0.13%
2023/02/14	18	42.42	2	42.58	42.15	16	9,873	0.16%
2023/02/13	4	42.14	11	42.47	42.64	-7	9,995	-0.07%
2023/02/10	11	41.51	0	0.00	41.40	11	9,997	0.11%
2023/02/09	7	40.85	8	41.91	42.13	-1	10,160	-0.01%
2023/02/08	12	41.36	1	41.30	41.14	11	10,367	0.11%
2023/02/07	2	41.49	4	41.28	41.33	-2	10,427	-0.02%
2023/02/06	19	40.96	3	40.93	40.63	16	10,501	0.15%
2023/02/03	22	42.33	2	41.99	41.92	20	10,493	0.19%
2023/02/02	13	43.29	8	43.75	43.60	5	10,582	0.05%
2023/02/01	9	44.03	1	43.67	43.62	8	10,571	0.08%
2023/01/31	11	44.42	1	44.46	44.14	10	10,542	0.09%
2023/01/30	9	45.61	4	45.87	45.14	5	10,433	0.05%
2023/01/17	6	44.48	1	44.16	44.05	5	10,411	0.05%
2023/01/16	5	45.31	8	44.66	45.30	-3	10,696	-0.03%
2023/01/13	0	0.00	4.2	42.79	42.85	-4.2	10,474	-0.04%
2023/01/12	12	42.26	0	0.00	41.85	12	10,442	0.11%
2023/01/11	2	42.22	5	42.36	42.30	-3	10,483	-0.03%
2023/01/10	15	41.71	6	41.89	41.80	9	10,470	0.09%
2023/01/09	4.1	41.94	1	41.72	41.72	3.1	10,445	0.03%
2023/01/06	0	0.00	10	41.42	41.20	-10	10,468	-0.10%
2023/01/05	0	0.00	39	40.66	40.70	-39	10,417	-0.37%
2023/01/04	4	38.66	4	39.11	38.65	0	10,314	0.00%
2023/01/03	2	37.94	2	38.34	38.65	0	10,426	0.00%
2022/12/30	0	0.00	4	39.31	39.15	-4	10,318	-0.04%
2022/12/29	3	38.42	2	38.47	38.44	1	10,275	0.01%
2022/12/28	2	38.70	2	39.26	39.25	0	10,364	0.00%
2022/12/27	2	39.48	5	39.71	39.21	-3	10,290	-0.03%
2022/12/26	2	38.65	2	38.73	38.59	0	10,222	0.00%
2022/12/23	3.1	38.32	2	38.86	38.44	1.1	10,249	0.01%
2022/12/22	3	39.02	2	38.96	38.83	1	10,255	0.01%
2022/12/21	5	38.04	3	38.04	38.11	2	10,217	0.02%
2022/12/20	27	38.76	4	37.73	37.61	23	10,249	0.22%
2022/12/19	11	40.01	5	40.34	39.85	6	10,149	0.06%
2022/12/16	1	40.08	18	40.01	40.12	-17	10,078	-0.17%
2022/12/15	18	39.79	1	39.95	39.96	17	10,051	0.17%
2022/12/14	2	39.64	14	39.85	40.25	-12	10,037	-0.12%
2022/12/13	13	39.48	2	39.68	39.59	11	9,973	0.11%
2022/12/12	6	40.01	6	40.22	39.86	0	9,960	0.00%
2022/12/09	6	39.44	17	39.91	40.06	-11	9,979	-0.11%
2022/12/08	18	39.45	11	39.57	39.65	7	9,883	0.07%
2022/12/07	1	39.40	3	39.98	40.33	-2	9,849	-0.02%
2022/12/06	6	38.42	12	39.13	39.44	-6	9,859	-0.06%
2022/12/05	20	38.52	5	38.77	38.53	15	9,673	0.16%
2022/12/02	10	37.33	11	37.30	37.09	-1	9,495	-0.01%
2022/12/01	7	38.29	16	38.18	37.99	-9	9,482	-0.09%
2022/11/30	5	36.59	12	36.89	36.79	-7	9,317	-0.08%
2022/11/29	4	35.78	63	35.35	36.52	-59	9,394	-0.63%
2022/11/28	38	33.18	7	33.60	33.48	31	9,180	0.34%
2022/11/25	3	34.45	3	34.89	34.97	0	9,027	0.00%
2022/11/24	4	34.90	2	34.55	34.44	2	9,122	0.02%
2022/11/23	2	34.93	2	35.19	35.19	0	9,076	0.00%
2022/11/22	3	34.86	7	35.23	35.30	-4	9,147	-0.04%
2022/11/21	7	34.55	1	34.49	34.47	6	9,042	0.07%
2022/11/18	2	35.61	3	35.72	35.79	-1	8,977	-0.01%
2022/11/17	88	35.69	81	35.14	35.14	7	8,973	0.08%
2022/11/16	2	36.36	1	36.48	36.41	1	9,017	0.01%
2022/11/15	11	35.61	16	35.83	36.69	-5	9,054	-0.06%
2022/11/14	11	36.17	12	36.32	35.86	-1	8,904	-0.01%
2022/11/11	7	35.26	3	35.40	35.07	4	8,787	0.05%
2022/11/10	3	33.27	2	33.57	33.24	1	8,741	0.01%
2022/11/09	16	34.60	5	34.23	33.89	11	8,711	0.13%
2022/11/08	4	35.18	7	34.89	34.67	-3	8,608	-0.03%
2022/11/07	13	35.51	2	35.46	35.63	11	8,586	0.13%
2022/11/04	1	35.12	118	34.09	35.42	-117	8,493	-1.38%	大賣/鉅額交易
2022/11/03	16	32.79	1	32.77	32.77	15	8,377	0.18%
2022/11/02	6	33.28	19	33.50	33.87	-13	8,320	-0.16%
2022/11/01	14	31.56	4	31.68	31.81	10	8,224	0.12%
2022/10/31	7	31.08	4	31.01	30.82	3	8,129	0.04%
2022/10/28	4	31.84	6	32.31	31.51	-2	7,904	-0.03%
2022/10/27	77	33.56	12	33.93	32.77	65	8,079	0.80%
2022/10/26	33	34.18	52	34.76	34.16	-19	8,243	-0.23%
2022/10/25	4	34.02	4	34.50	34.25	0	8,313	0.00%
2022/10/24	165	35.45	104	34.48	34.46	61	8,379	0.73%	大買/大賣/
2022/10/21	8	37.30	5	37.11	37.16	3	8,043	0.04%
2022/10/20	7	37.66	1	38.52	37.73	6	8,078	0.07%
2022/10/19	9	38.57	4	38.26	37.95	5	8,017	0.06%
2022/10/18	22	39.71	22	39.29	39.21	0	7,963	0.00%
2022/10/17	5	39.16	1	39.21	39.21	4	7,980	0.05%
2022/10/14	1	39.22	11	39.36	39.96	-10	7,984	-0.13%
2022/10/13	4	37.90	5	38.21	37.93	-1	7,908	-0.01%
2022/10/12	9	37.38	1	38.50	37.23	8	7,974	0.10%
2022/10/11	38	38.59	23	38.35	38.31	15	8,042	0.19%
2022/10/07	2	42.02	0	0.00	41.86	2	7,931	0.03%
2022/10/06	0	0.00	1	42.82	43.00	-1	8,020	-0.01%
2022/10/05	4	42.10	11	42.14	42.80	-7	8,085	-0.09%
2022/10/04	0	0.00	3	40.18	40.33	-3	8,038	-0.04%
2022/10/03	17	39.13	0	0.00	38.83	17	8,184	0.21%
2022/09/30	22	40.41	23	40.90	40.36	-1	8,153	-0.01%
2022/09/29	2	40.86	7	41.10	40.60	-5	8,191	-0.06%
2022/09/28	22	41.00	35	40.83	40.69	-13	8,274	-0.16%
2022/09/27	3	40.18	5	40.48	40.86	-2	8,349	-0.02%
2022/09/26	24	39.83	44	40.51	40.81	-20	8,346	-0.24%
2022/09/23	2	40.07	74	40.44	40.40	-72	8,377	-0.86%
2022/09/22	37	39.87	30	39.77	39.75	7	8,519	0.08%
2022/09/21	37	40.82	29	40.73	40.75	8	8,590	0.09%
2022/09/20	48	41.47	56	41.40	41.31	-8	8,620	-0.09%
2022/09/19	5	41.15	3	41.42	41.24	2	8,766	0.02%
2022/09/16	77	41.27	6	41.34	41.31	71	8,819	0.80%
2022/09/15	1	42.91	5	42.80	42.50	-4	8,797	-0.05%
2022/09/14	7	42.53	1	43.08	42.31	6	8,852	0.07%
2022/09/13	5	43.67	133	43.05	43.69	-128	8,880	-1.44%	大賣/鉅額交易
2022/09/12	32	42.21	21	41.89	41.86	11	8,929	0.12%
2022/09/08	23	41.57	21	41.56	41.58	2	9,024	0.02%
2022/09/07	21	41.03	22	41.44	41.25	-1	9,176	-0.01%
2022/09/06	2	41.18	3	41.30	41.27	-1	9,563	-0.01%
2022/09/05	22	41.33	20	40.80	40.80	2	9,657	0.02%
2022/09/02	4	41.82	0	0.00	41.43	4	9,644	0.04%
2022/09/01	131	42.50	21	42.54	42.54	110	9,700	1.13%	大買/鉅額交易
2022/08/31	23	41.74	131	42.76	43.48	-108	9,844	-1.10%	大賣/鉅額交易
2022/08/30	53	42.03	40	41.79	41.79	13	9,913	0.13%
2022/08/29	76	42.33	2	42.27	42.32	74	10,018	0.74%
2022/08/26	27	43.34	89	43.38	43.13	-62	10,037	-0.62%
2022/08/25	10	42.18	2	42.28	42.36	8	10,039	0.08%
2022/08/24	52	42.93	43	42.68	42.67	9	9,988	0.09%
2022/08/23	60	42.80	3	43.18	42.91	57	10,090	0.56%
2022/08/22	22	42.59	80	43.46	43.65	-58	9,992	-0.58%
2022/08/19	33	43.08	23	43.36	43.17	10	9,941	0.10%
2022/08/18	102	43.30	40	42.95	42.95	62	10,076	0.62%	大買/
2022/08/17	37	43.37	56	43.77	43.81	-19	9,954	-0.19%
2022/08/16	45	43.39	27	43.71	43.29	18	9,934	0.18%
2022/08/15	32	43.47	21	44.07	43.46	11	10,058	0.11%
2022/08/12	23	43.25	25	43.38	43.38	-2	10,148	-0.02%
2022/08/11	21	41.91	34	42.63	42.93	-13	10,122	-0.13%
2022/08/10	58	42.11	41	41.34	41.33	17	10,204	0.17%
2022/08/09	23	42.65	22	42.94	42.80	1	10,146	0.01%
2022/08/08	21	42.59	21	43.00	42.55	0	10,240	0.00%
2022/08/05	20	42.37	20	42.04	42.04	0	10,317	0.00%
2022/08/04	24	41.78	24	41.85	41.90	0	10,439	0.00%
2022/08/03	23	42.32	43	42.36	41.91	-20	10,577	-0.19%
2022/08/02	47	42.78	46	42.17	42.37	1	10,517	0.01%
2022/08/01	22	43.55	22	43.82	44.00	0	10,303	0.00%
2022/07/29	123	44.40	139	44.22	43.83	-16	10,447	-0.15%	大買/大賣/
2022/07/28	33	45.37	36	45.71	45.29	-3	10,309	-0.03%
2022/07/27	66	45.47	65	45.01	45.01	1	10,256	0.01%
2022/07/26	20	45.23	21	45.68	45.97	-1	10,223	-0.01%
2022/07/25	24	45.17	33	45.19	45.16	-9	10,445	-0.09%
2022/07/22	22	45.27	24	45.87	45.45	-2	10,705	-0.02%
2022/07/21	44	45.85	41	45.50	45.58	3	10,810	0.03%
2022/07/20	41	46.38	41	46.09	46.08	0	11,121	0.00%
2022/07/19	71	46.08	61	45.45	45.45	10	11,309	0.09%
2022/07/18	35	45.84	34	46.16	46.76	1	11,365	0.01%
2022/07/15	24	46.82	23	47.52	46.98	1	11,340	0.01%
2022/07/14	44	46.56	44	47.23	46.95	0	11,472	0.00%
2022/07/13	61	46.90	60	47.25	47.25	1	11,536	0.01%
2022/07/12	21	47.29	24	48.01	47.28	-3	11,620	-0.03%
2022/07/11	130	48.04	120	47.36	47.31	10	11,625	0.09%	大買/大賣/
2022/07/08	2	49.79	4	49.90	49.54	-2	11,554	-0.02%
2022/07/07	41	48.99	43	49.40	49.55	-2	11,599	-0.02%
2022/07/06	42	50.30	40	49.19	49.19	2	11,626	0.02%
2022/07/05	45	51.06	47	50.45	50.45	-2	11,682	-0.02%
2022/07/04	22	50.83	22	50.77	50.80	0	11,661	0.00%
2022/07/01	3	50.90	17	51.30	50.25	-14	11,710	-0.12%
2022/06/30	35	50.08	29	50.07	51.55	6	11,689	0.05%
2022/06/29	4	49.61	21	50.06	49.35	-17	11,736	-0.14%
2022/06/28	43	49.18	43	49.53	49.54	0	11,748	0.00%
2022/06/27	31	48.95	29	49.45	49.06	2	11,788	0.02%
2022/06/24	20	47.18	22	47.87	47.82	-2	11,694	-0.02%
2022/06/23	1	46.00	5	46.32	46.40	-4	11,801	-0.03%
2022/06/22	1	46.21	0	0.00	46.29	1	11,874	0.01%
2022/06/21	2	46.78	2	47.18	46.56	0	11,841	0.00%
2022/06/20	2	46.53	1	47.08	46.58	1	11,864	0.01%
2022/06/17	0	0.00	6	45.68	45.91	-6	11,730	-0.05%
2022/06/16	85	45.49	83	45.02	45.01	2	11,706	0.02%
2022/06/15	20	43.43	35	44.50	46.21	-15	11,691	-0.13%
2022/06/14	23	42.31	22	42.69	42.29	1	11,647	0.01%
2022/06/13	2	43.26	1	42.70	42.70	1	11,914	0.01%
2022/06/10	4	42.48	3	43.78	43.97	1	12,111	0.01%
2022/06/09	25	43.57	25	43.86	43.29	0	12,080	0.00%
2022/06/08	41	43.23	25	43.83	42.81	16	12,067	0.13%
2022/06/07	22	41.83	28	42.35	42.70	-6	11,936	-0.05%
2022/06/06	2	40.56	8	41.53	41.55	-6	11,854	-0.05%
2022/06/02	30	40.46	49	40.66	40.71	-19	11,793	-0.16%
2022/06/01	65	40.91	60	40.70	40.70	5	11,832	0.04%
2022/05/31	26	39.83	42	40.34	41.04	-16	11,845	-0.14%
2022/05/30	33	39.71	31	39.71	39.70	2	11,717	0.02%
2022/05/26	82	38.41	86	39.07	38.73	-4	11,550	-0.03%
2022/05/25	34	38.62	30	38.62	38.62	4	11,391	0.04%
2022/05/24	74	39.74	73	39.20	39.15	1	11,355	0.01%
2022/05/23	14	40.06	2	40.81	40.06	12	11,264	0.11%
2022/05/20	6	39.71	19	40.52	40.94	-13	11,179	-0.12%
2022/05/18	101	39.30	100	39.24	39.20	1	11,019	0.01%	大買/
2022/05/17	31	38.95	31	39.17	39.76	0	10,859	0.00%
2022/05/16	2	39.66	2	39.48	38.78	0	10,792	0.00%
2022/05/13	2	39.46	2	39.69	39.15	0	10,684	0.00%
2022/05/12	1	38.85	3	38.92	38.66	-2	10,600	-0.02%
2022/05/11	4	38.34	66	38.91	39.67	-62	10,514	-0.59%
2022/05/10	29	37.15	38	37.58	37.90	-9	10,363	-0.09%
2022/05/09	6	37.24	0	0.00	36.83	6	10,201	0.06%
2022/05/06	209	38.83	153	38.27	38.27	56	10,254	0.55%	大買/大賣/
2022/05/05	4	40.74	24	40.90	40.78	-20	10,051	-0.20%
2022/05/04	6	40.13	1	40.01	40.02	5	10,010	0.05%
2022/05/03	3	40.06	12	40.56	40.65	-9	10,049	-0.09%
2022/04/29	44	40.17	42	40.80	40.65	2	10,019	0.02%
2022/04/28	6	39.43	5	39.68	39.24	1	9,814	0.01%
2022/04/27	6	37.98	12	38.60	38.75	-6	9,646	-0.06%
2022/04/26	128	37.58	113	38.04	38.30	15	9,489	0.16%	大買/大賣/
2022/04/25	5	39.29	1	39.45	39.22	4	9,238	0.04%
2022/04/22	4	39.61	4	40.52	40.69	0	9,042	0.00%
2022/04/21	28	40.78	5	40.99	40.80	23	8,983	0.26%
2022/04/20	12	41.23	0	0.00	41.58	12	8,887	0.14%
2022/04/19	1	42.58	1	42.47	42.40	0	8,716	0.00%
2022/04/18	5	42.66	3	42.32	42.31	2	8,558	0.02%
2022/04/15	1	43.21	1	43.48	43.80	0	8,451	0.00%
2022/04/14	0	0.00	3	43.51	43.75	-3	8,393	-0.04%
2022/04/13	2	42.42	5	42.91	42.96	-3	8,408	-0.04%
2022/04/12	2	41.17	12	41.92	42.43	-10	8,337	-0.12%
2022/04/11	19	41.29	0	0.00	41.03	19	8,388	0.23%
2022/04/08	0	0.00	3	43.11	43.20	-3	8,247	-0.04%
2022/04/07	9	42.50	4	42.81	42.40	5	8,197	0.06%
2022/04/06	5	42.63	3	43.12	43.11	2	8,190	0.02%
2022/04/01	0	0.00	10	43.14	43.35	-10	8,102	-0.12%
2022/03/30	0	0.00	2	40.74	41.61	-2	7,831	-0.03%
2022/03/29	3	40.20	5	40.13	40.06	-2	7,733	-0.03%
2022/03/28	5	39.82	1	39.73	40.01	4	7,719	0.05%
2022/03/25	3	40.93	0	0.00	40.75	3	7,635	0.04%
2022/03/24	1	41.53	1	41.73	41.82	0	7,577	0.00%
2022/03/23	10	42.23	0	0.00	42.25	10	7,557	0.13%
2022/03/22	1	41.74	0	0.00	41.74	1	7,478	0.01%
2022/03/21	0	0.00	3	41.88	41.21	-3	7,496	-0.04%
2022/03/18	7	40.44	1	40.88	40.88	6	7,461	0.08%
2022/03/17	10	41.27	9	41.77	41.51	1	7,428	0.01%
2022/03/16	38	36.30	5	36.86	38.20	33	7,139	0.46%
2022/03/15	24	38.02	4	37.80	37.10	20	6,967	0.29%
2022/03/14	4.2	40.50	9.1	41.50	40.35	-4.9	6,714	-0.07%
2022/03/11	13	40.57	0	0.00	40.24	13	6,622	0.20%
2022/03/10	1	42.66	4	42.71	42.61	-3	6,496	-0.05%
2022/03/09	6.1	41.27	0	0.00	40.56	6.1	6,428	0.09%
2022/03/08	10	42.55	4	42.34	42.43	6	6,290	0.10%
2022/03/07	30	44.14	1	43.77	43.63	29	6,191	0.47%
2022/03/04	12.1	46.61	2	46.25	46.22	10.1	6,104	0.17%
2022/03/03	9	48.20	3	48.47	47.90	6	6,038	0.10%
2022/03/02	4	48.57	2	48.62	48.56	2	5,998	0.03%
2022/03/01	0	0.00	4	49.24	48.90	-4	6,031	-0.07%
2022/02/25	8	48.02	5	48.84	48.08	3	6,017	0.05%
2022/02/24	9.1	48.04	2	47.49	47.48	7.1	5,971	0.12%
2022/02/23	1	48.88	0	0.00	49.08	1	5,934	0.02%
2022/02/22	10.1	48.89	1	48.65	48.65	9.1	5,935	0.15%
2022/02/21	2.2	50.31	0	0.00	50.40	2.2	5,905	0.04%
2022/02/18	0.1	51.10	0	0.00	51.00	0.1	5,861	0.00%
2022/02/17	2	50.78	2	50.90	50.80	0	5,879	0.00%
2022/02/16	1	50.60	2	50.88	50.60	-1	5,850	-0.02%
2022/02/15	3	49.50	0	0.00	49.67	3	5,837	0.05%
2022/02/14	7	49.78	1	49.90	49.84	6	5,904	0.10%
2022/02/11	2	51.20	3	51.37	51.10	-1	5,993	-0.02%
2022/02/10	2	50.30	0	0.00	50.25	2	5,951	0.03%
2022/02/09	1	50.00	7	50.64	51.00	-6	5,948	-0.10%
2022/02/08	34	48.82	2	48.75	48.83	32	5,897	0.54%
2022/02/07	24	50.49	5	50.31	50.20	19	5,796	0.33%
2022/01/26	5	50.91	62	51.01	50.50	-57	5,760	-0.99%
2022/01/25	10	51.80	2	51.83	51.40	8	5,837	0.14%
2022/01/24	3	52.55	0	0.00	53.00	3	5,849	0.05%
2022/01/21	78	53.04	13	53.46	52.95	65	5,860	1.11%
2022/01/20	2	52.45	8	53.56	53.55	-6	5,811	-0.10%
2022/01/19	3	52.02	1	51.50	51.45	2	5,768	0.03%
2022/01/18	2	51.75	2	51.88	51.65	0	5,778	0.00%
2022/01/17	2	50.35	1	50.95	50.75	1	5,749	0.02%
2022/01/14	25	51.10	1	51.00	51.00	24	5,782	0.42%
2022/01/13	3	53.22	2	53.38	52.40	1	5,709	0.02%
2022/01/12	1	52.65	1	53.10	53.05	0	5,706	0.00%
2022/01/11	3	52.63	3	52.90	52.40	0	5,725	0.00%
2022/01/10	4	52.30	4	53.11	53.05	0	5,821	0.00%
2022/01/07	1	52.65	0	0.00	53.10	1	5,827	0.02%
2022/01/06	5	53.08	2	52.40	52.65	3	5,830	0.05%
2022/01/05	1	54.95	1	54.55	54.00	0	5,794	0.00%
2022/01/04	5	53.70	0	0.00	54.10	5	5,830	0.09%
2022/01/03	3	54.57	0	0.00	54.45	3	5,869	0.05%
2021/12/30	1	54.45	1	55.20	54.95	0	5,892	0.00%
2021/12/29	11	55.44	0	0.00	54.40	11	5,864	0.19%
2021/12/28	1	56.20	4	56.78	56.40	-3	5,762	-0.05%
2021/12/27	18	56.10	0	0.00	55.90	18	5,752	0.31%
2021/12/24	10	56.40	20	57.06	56.40	-10	5,779	-0.17%
2021/12/23	11	55.77	2	55.90	55.65	9	5,737	0.16%
2021/12/22	8	55.81	1	56.50	55.60	7	5,785	0.12%
2021/12/21	16	55.65	2	55.88	56.05	14	5,805	0.24%
2021/12/20	13	56.15	1	56.50	56.35	12	5,825	0.21%
2021/12/17	0	0.00	1	56.95	56.95	-1	5,809	-0.02%
2021/12/16	2	57.75	1	58.30	58.05	1	5,827	0.02%
2021/12/15	26	58.80	1	59.60	58.35	25	5,869	0.43%
2021/12/14	8	59.64	1	59.80	59.85	7	5,866	0.12%
2021/12/13	17	61.14	7	61.52	60.70	10	5,863	0.17%
2021/12/10	5	59.35	0	0.00	59.80	5	5,842	0.09%
2021/12/09	1	58.15	12	59.33	60.70	-11	5,848	-0.19%
2021/12/08	1	55.90	6	57.08	57.20	-5	5,715	-0.09%
2021/12/07	15	55.73	39	55.92	56.15	-24	5,746	-0.42%
2021/12/06	0	0.00	6	55.74	55.65	-6	5,754	-0.10%
2021/12/03	5	53.50	15	53.92	53.90	-10	5,797	-0.17%
2021/12/02	0	0.00	1	53.20	53.40	-1	5,856	-0.02%
2021/11/30	6	52.79	0	0.00	52.75	6	6,068	0.10%
2021/11/29	7	53.13	2	52.90	52.90	5	6,152	0.08%
2021/11/26	5	53.87	0	0.00	53.50	5	6,389	0.08%
2021/11/25	2	54.90	0	0.00	54.60	2	6,531	0.03%
2021/11/24	1	54.65	0	0.00	55.20	1	6,692	0.01%
2021/11/23	2	54.88	0	0.00	55.05	2	6,756	0.03%
2021/11/22	1	55.60	90	55.16	54.90	-89	6,843	-1.30%
2021/11/19	6	53.03	6	54.16	53.75	0	6,866	0.00%
2021/11/18	5	53.86	1	53.75	53.75	4	6,955	0.06%
2021/11/16	6	54.67	2	54.63	54.50	4	7,200	0.06%
2021/11/11	0	0.00	33	53.84	54.60	-33	7,388	-0.45%
2021/11/10	27	52.91	1	52.20	52.20	26	7,358	0.35%
2021/11/09	25	54.04	2	55.00	53.90	23	7,288	0.32%
2021/11/08	4	54.28	0	0.00	54.95	4	7,302	0.05%
2021/11/05	2	54.38	2	55.23	55.25	0	7,441	0.00%
2021/11/04	0	0.00	32	54.29	54.95	-32	7,508	-0.43%
2021/11/03	31	53.75	40	54.50	53.65	-9	7,607	-0.12%
2021/11/02	49	54.45	1	56.50	53.50	48	7,667	0.63%
2021/11/01	3	54.88	21	55.36	56.25	-18	7,611	-0.24%
2021/10/29	6	56.21	7	56.69	56.65	-1	7,619	-0.01%
2021/10/28	6	56.29	3	56.62	56.45	3	7,641	0.04%
2021/10/27	20	57.03	0	0.00	56.55	20	7,827	0.26%
2021/10/26	5	58.41	21	59.26	58.60	-16	7,932	-0.20%
2021/10/25	8	58.47	0	0.00	58.50	8	7,963	0.10%
2021/10/22	23	59.41	3	59.00	59.55	20	8,144	0.25%
2021/10/21	0	0.00	1	57.55	57.55	-1	8,169	-0.01%
2021/10/19	0	0.00	3	56.40	56.80	-3	8,415	-0.04%
2021/10/18	1	55.25	1	55.85	55.20	0	8,406	0.00%
2021/10/15	1	58.10	0	0.00	58.00	1	8,394	0.01%
2021/10/14	0	0.00	2	57.78	57.70	-2	8,376	-0.02%
2021/10/13	0	0.00	2	58.60	58.70	-2	8,414	-0.02%
2021/10/08	10	56.40	6	56.45	56.50	4	8,340	0.05%
2021/10/07	0	0.00	15	52.66	53.40	-15	8,204	-0.18%
2021/10/06	1	50.30	1	51.00	51.00	0	8,177	0.00%
2021/10/05	3	50.87	0	0.00	50.95	3	8,210	0.04%
2021/10/04	0	0.00	1	52.15	51.75	-1	8,323	-0.01%
2021/10/01	12	52.08	3	52.30	51.50	9	8,398	0.11%
2021/09/30	0	0.00	11	54.20	53.95	-11	8,414	-0.13%
2021/09/29	12	53.01	0	0.00	53.90	12	8,400	0.14%
2021/09/28	2	53.70	13	54.19	54.05	-11	8,393	-0.13%
2021/09/27	1	53.95	2	53.35	53.40	-1	8,534	-0.01%
2021/09/24	1	51.05	1	51.70	51.55	0	8,473	0.00%
2021/09/23	1	51.35	3	51.02	50.35	-2	8,416	-0.02%
2021/09/22	34	49.96	2	50.30	50.50	32	8,426	0.38%
2021/09/17	0	0.00	3	51.78	52.00	-3	8,372	-0.04%
2021/09/16	2	50.78	0	0.00	51.25	2	8,433	0.02%
2021/09/15	6	52.22	1	52.30	51.40	5	8,362	0.06%
2021/09/14	1	53.95	1	54.90	53.95	0	8,356	0.00%
2021/09/13	11	55.05	0	0.00	54.25	11	8,297	0.13%
2021/09/10	3	54.80	3	54.62	54.75	0	8,269	0.00%
2021/09/09	0	0.00	20	52.85	52.60	-20	8,278	-0.24%
2021/09/08	13	53.26	10	54.30	53.20	3	8,275	0.04%
2021/09/06	2	53.00	2	52.75	53.35	0	8,312	0.00%
2021/09/03	2	51.15	4	51.98	51.40	-2	8,381	-0.02%
2021/09/02	1	52.25	0	0.00	51.35	1	8,341	0.01%
2021/09/01	1	51.55	19	49.60	51.45	-18	8,264	-0.22%
2021/08/31	135	48.63	126	48.50	48.37	9	8,152	0.11%	大買/大賣/
2021/08/30	20	49.24	6	49.73	49.74	14	8,125	0.17%
2021/08/27	1	51.70	0	0.00	51.00	1	8,086	0.01%
2021/08/26	4	50.74	0	0.00	50.60	4	8,057	0.05%
2021/08/24	2	51.53	8	52.11	52.55	-6	8,057	-0.07%
2021/08/23	30	50.30	51	50.68	50.95	-21	8,072	-0.26%
2021/08/20	32	49.64	2	50.60	49.22	30	8,056	0.37%
2021/08/19	9	53.52	0	0.00	52.65	9	7,956	0.11%
2021/08/18	3	54.17	2	53.28	54.65	1	8,037	0.01%
2021/08/17	1	54.50	10	54.65	53.85	-9	8,185	-0.11%
2021/08/16	0	0.00	1	56.30	55.65	-1	8,194	-0.01%
2021/08/13	21	55.04	20	55.90	55.05	1	8,228	0.01%
2021/08/12	46	56.16	40	55.60	55.60	6	8,179	0.07%
2021/08/11	4	56.90	17	57.51	56.55	-13	8,203	-0.16%
2021/08/10	3	53.90	3	54.35	55.05	0	8,147	0.00%
2021/08/09	1	52.65	1	55.00	55.40	0	8,236	0.00%
2021/08/06	1	52.95	0	0.00	52.95	1	8,186	0.01%
2021/08/05	1	52.80	0	0.00	53.85	1	8,147	0.01%
2021/08/04	95	54.13	90	54.13	53.95	5	8,137	0.06%
2021/08/03	1	53.25	1	54.00	54.40	0	8,170	0.00%
2021/08/02	106	49.65	130	51.16	53.95	-24	8,310	-0.29%	大買/大賣/
2021/07/30	32	50.77	6	50.75	50.30	26	8,130	0.32%
2021/07/29	1	53.10	21	55.09	53.40	-20	8,050	-0.25%
2021/07/28	22	50.75	2	51.48	52.05	20	7,991	0.25%
2021/07/27	3	54.58	3	54.47	54.25	0	7,753	0.00%
2021/07/26	70	59.34	60	55.62	54.95	10	7,673	0.13%
2021/07/23	55	62.47	40	61.70	61.70	15	7,496	0.20%
2021/07/22	21	63.59	21	63.65	63.35	0	7,471	0.00%
2021/07/21	39	62.83	43	62.89	62.85	-4	7,540	-0.05%
2021/07/20	21	62.99	1	62.85	62.75	20	7,598	0.26%
2021/07/19	82	61.69	81	62.46	62.80	1	7,673	0.01%
2021/07/15	0	0.00	2	64.23	64.30	-2	7,701	-0.03%
2021/07/14	62	62.82	40	62.65	62.65	22	7,721	0.28%
2021/07/13	32	64.22	100	64.70	64.00	-68	7,824	-0.87%
2021/07/12	54	63.98	31	64.38	63.80	23	7,831	0.29%
2021/07/09	98	62.02	80	62.70	62.45	18	7,924	0.23%
2021/07/08	48	64.41	0	0.00	63.90	48	7,830	0.61%
2021/07/07	0	0.00	40	65.50	65.20	-40	7,807	-0.51%
2021/07/06	5	64.11	1	64.30	64.30	4	8,040	0.05%
2021/07/05	131	64.35	91	63.95	63.95	40	8,123	0.49%	大買/
2021/07/02	50	65.46	21.2	67.82	64.80	28.8	8,106	0.36%
2021/07/01	23	66.99	0	0.00	67.80	23	8,141	0.28%
2021/06/28	0	0.00	22	70.00	69.15	-22	8,325	-0.26%
2021/06/25	1	69.65	58	68.54	69.65	-57	8,379	-0.68%
2021/06/24	1	66.65	0	0.00	67.30	1	8,354	0.01%
2021/06/23	0	0.00	20	67.00	67.05	-20	8,465	-0.24%
2021/06/22	5	66.10	0	0.00	66.45	5	8,537	0.06%
2021/06/21	8	65.46	10	65.71	64.85	-2	8,642	-0.02%
2021/06/18	29	66.04	1	65.65	65.75	28	8,676	0.32%
2021/06/17	48	66.70	22	67.66	67.00	26	8,667	0.30%
2021/06/16	7	68.71	5	67.70	67.25	2	8,774	0.02%
2021/06/15	62	69.02	1	68.80	68.85	61	8,811	0.69%
2021/06/11	25	71.04	0	0.00	70.95	25	8,798	0.28%
2021/06/10	1	72.45	23	72.17	73.30	-22	8,674	-0.25%
2021/06/09	1	71.55	2	71.50	71.25	-1	8,787	-0.01%
2021/06/08	62	70.77	0	0.00	70.10	62	8,860	0.70%
2021/06/07	6	72.33	1	72.00	71.95	5	8,821	0.06%
2021/06/04	1	71.75	2	74.25	74.60	-1	8,864	-0.01%
2021/06/03	0	0.00	2	72.95	72.95	-2	8,907	-0.02%
2021/06/02	1	72.80	2	72.23	72.10	-1	9,157	-0.01%
2021/06/01	1	71.75	1	72.80	72.60	0	9,317	0.00%
2021/05/31	3.2	72.94	1	72.00	72.15	2.2	9,344	0.02%
2021/05/28	1	74.20	0	0.00	74.90	1	9,291	0.01%
2021/05/27	1	74.10	23	75.84	74.20	-22	9,380	-0.23%
2021/05/26	5	74.79	41	74.87	73.85	-36	9,422	-0.38%
2021/05/25	1	70.25	62	71.99	73.20	-61	9,389	-0.65%
2021/05/24	2	67.93	1	67.80	67.95	1	9,377	0.01%
2021/05/21	2	68.68	0	0.00	68.05	2	9,438	0.02%
2021/05/20	0	0.00	3	68.75	68.70	-3	9,548	-0.03%
2021/05/19	0	0.00	1	68.85	68.25	-1	9,629	-0.01%
2021/05/18	5	69.04	3	69.68	69.10	2	9,725	0.02%
2021/05/17	80	69.20	92	69.45	69.45	-12	9,781	-0.12%
2021/05/14	0	0.00	9	65.93	66.50	-9	9,834	-0.09%
2021/05/13	3	63.98	2	63.80	63.10	1	9,870	0.01%
2021/05/12	0	0.00	3	64.68	64.75	-3	9,874	-0.03%
2021/05/11	2	63.40	3	63.60	64.30	-1	9,856	-0.01%
2021/05/10	13	63.24	1	63.30	62.15	12	9,755	0.12%
2021/05/07	1	65.40	0	0.00	65.25	1	9,654	0.01%
2021/05/06	2	65.80	2	66.48	65.35	0	9,749	0.00%
2021/05/05	1	66.10	1	66.40	65.85	0	9,738	0.00%
2021/05/03	2	66.20	2	65.50	65.00	0	9,944	0.00%
2021/04/29	1	67.20	29	67.34	67.35	-28	9,987	-0.28%
2021/04/28	1	65.70	1	65.75	65.65	0	10,011	0.00%
2021/04/27	11	65.32	1	65.35	65.70	10	10,086	0.10%
2021/04/26	8	67.68	14	68.55	67.40	-6	10,053	-0.06%
2021/04/23	3	67.03	9	67.60	67.35	-6	9,947	-0.06%
2021/04/22	3	65.65	1	66.00	66.00	2	9,918	0.02%
2021/04/21	16	65.13	6	66.13	66.70	10	9,983	0.10%
2021/04/20	10	65.73	10	66.49	66.95	0	10,032	0.00%
2021/04/19	1	63.00	8	65.63	65.80	-7	10,062	-0.07%
2021/04/16	4	62.88	2	63.53	63.45	2	10,001	0.02%
2021/04/15	12	62.62	5	62.27	62.20	7	10,138	0.07%
2021/04/14	2	64.28	4	64.89	64.55	-2	10,109	-0.02%
2021/04/13	3	64.50	2	65.50	64.00	1	10,210	0.01%
2021/04/12	11	64.65	5	65.84	64.50	6	10,266	0.06%
2021/04/09	16	66.06	2	66.03	65.85	14	10,143	0.14%
2021/04/08	1	67.95	6	67.78	68.10	-5	10,314	-0.05%
2021/04/07	54	67.70	2	66.85	66.90	52	10,337	0.50%
2021/04/06	2	69.65	2	70.08	69.25	0	10,162	0.00%
2021/04/01	1	68.20	2	68.38	68.20	-1	10,170	-0.01%
2021/03/31	11	67.10	5	67.08	67.00	6	10,139	0.06%
2021/03/30	6	68.08	5	68.73	68.70	1	10,043	0.01%
2021/03/29	20	67.58	20	68.15	67.80	0	10,008	0.00%
2021/03/26	15	65.59	36	66.32	67.20	-21	9,968	-0.21%
2021/03/25	19	64.76	18	65.03	64.95	1	9,915	0.01%
2021/03/24	26	65.14	3	66.07	64.80	23	9,796	0.23%
2021/03/23	0	0.00	3	65.60	65.85	-3	9,728	-0.03%
2021/03/22	3	66.57	25	68.13	66.85	-22	9,652	-0.23%
2021/03/19	49	67.42	21	67.59	65.90	28	9,577	0.29%
2021/03/18	2	70.20	3	70.62	70.60	-1	9,418	-0.01%
2021/03/17	3	69.00	22	70.03	69.15	-19	9,417	-0.20%
2021/03/16	1	68.65	0	0.00	69.10	1	9,339	0.01%
2021/03/15	147	68.46	122	67.97	67.55	25	9,301	0.27%	大買/大賣/
2021/03/12	1	71.15	22	71.00	70.20	-21	9,138	-0.23%
2021/03/11	2	68.75	6	69.25	69.95	-4	9,143	-0.04%
2021/03/10	11	67.40	1	67.00	66.65	10	9,189	0.11%
2021/03/09	6	66.86	2	67.80	67.55	4	9,092	0.04%
2021/03/08	115	70.51	34	71.34	68.40	81	9,012	0.90%	大買/
2021/03/05	65	71.44	43	72.12	71.15	22	8,871	0.25%
2021/03/04	145	73.76	93	73.65	73.10	52	8,885	0.59%	大買/
2021/03/03	2	76.45	86	75.66	76.70	-84	8,855	-0.95%
2021/03/02	140	75.13	80	74.49	72.70	60	8,846	0.68%	大買/
2021/02/26	112	76.50	52	77.03	75.95	60	8,774	0.68%	大買/
2021/02/25	51	79.55	23	80.47	79.70	28	8,691	0.32%
2021/02/24	93	81.05	15	78.75	78.60	78	8,751	0.89%
2021/02/23	19	82.45	21	82.87	83.95	-2	8,552	-0.02%
2021/02/22	39	85.36	37	85.38	84.90	2	8,497	0.02%
2021/02/19	20	88.51	23	88.62	89.05	-3	8,345	-0.04%
2021/02/18	53	92.31	53	90.81	90.50	0	8,315	0.00%
2021/02/17	5	93.63	5	93.62	94.20	0	8,246	0.00%
2021/02/05	1	80.30	25	82.32	82.90	-24	8,299	-0.29%
2021/02/04	0	0.00	1	79.90	79.10	-1	8,154	-0.01%
2021/02/03	1	78.00	0	0.00	79.05	1	8,082	0.01%
2021/02/02	1	77.40	3	77.57	77.85	-2	8,140	-0.02%
2021/01/29	31	76.26	27	76.11	75.20	4	8,411	0.05%
2021/01/28	6	75.57	4	75.86	75.90	2	8,502	0.02%
2021/01/27	1	79.45	11	78.32	78.70	-10	8,567	-0.12%
2021/01/26	81	79.75	79	79.45	79.45	2	8,582	0.02%
2021/01/25	4	81.70	3	81.13	81.75	1	8,573	0.01%
2021/01/22	6	78.83	1	78.90	78.90	5	8,465	0.06%
2021/01/21	0	0.00	1	80.00	80.10	-1	8,509	-0.01%
2021/01/20	2	76.88	0	0.00	76.85	2	8,457	0.02%
2021/01/19	60	78.95	60	78.95	78.95	0	8,455	0.00%
2021/01/18	0	0.00	5	77.77	79.35	-5	8,665	-0.06%
2021/01/15	19	78.38	14	77.51	77.15	5	8,768	0.06%
2021/01/14	27	78.73	7	78.69	78.05	20	8,799	0.23%
2021/01/13	10	81.51	17	81.64	81.05	-7	8,718	-0.08%
2021/01/12	2	77.40	1	78.30	79.60	1	8,635	0.01%
2021/01/11	2	78.40	2	79.40	79.35	0	8,739	0.00%
2021/01/08	6	79.97	20	79.98	78.80	-14	8,821	-0.16%
2021/01/07	22	77.97	12	78.05	78.40	10	8,804	0.11%
2021/01/06	0	0.00	117	74.90	75.75	-117	8,742	-1.34%	大賣/鉅額交易
2021/01/05	1	72.15	0	0.00	73.75	1	8,676	0.01%
2021/01/04	118	72.35	20	72.35	72.60	98	8,872	1.10%	大買/
2020/12/31	0	0.00	133	71.52	71.10	-133	8,718	-1.53%	大賣/鉅額交易
2020/12/30	0	0.00	1	68.55	68.70	-1	8,467	-0.01%
2020/12/29	1	67.50	2	67.88	67.30	-1	8,387	-0.01%
2020/12/28	1	67.95	10	67.92	67.80	-9	8,343	-0.11%
2020/12/24	1	66.25	0	0.00	65.85	1	8,301	0.01%
2020/12/23	1	65.60	1	66.90	66.35	0	8,328	0.00%
2020/12/22	1	66.30	4	66.55	66.30	-3	8,337	-0.04%
2020/12/21	1	65.50	1	66.80	66.75	0	8,403	0.00%
2020/12/18	0	0.00	11	66.29	65.40	-11	8,486	-0.13%
2020/12/17	1	65.15	1	66.45	66.60	0	8,591	0.00%
2020/12/16	0	0.00	1	64.80	65.05	-1	8,686	-0.01%
2020/12/15	0	0.00	8	63.65	63.75	-8	8,789	-0.09%
2020/12/14	1	63.65	0	0.00	64.15	1	8,876	0.01%
2020/12/11	4	63.31	1	63.40	62.95	3	8,958	0.03%
2020/12/10	2	64.60	1	64.95	64.60	1	8,973	0.01%
2020/12/09	9	65.93	2	66.03	65.35	7	8,998	0.08%
2020/12/08	3	66.33	0	0.00	66.15	3	9,027	0.03%
2020/12/07	2	66.15	0	0.00	66.40	2	9,049	0.02%
2020/12/04	3	66.60	0	0.00	67.30	3	9,113	0.03%
2020/12/03	2	67.58	8	67.40	67.55	-6	9,137	-0.07%
2020/12/02	2	67.45	7	68.01	67.90	-5	9,266	-0.05%
2020/12/01	68	67.24	1	67.80	67.10	67	9,364	0.72%
2020/11/30	40	68.02	77	68.59	66.85	-37	9,355	-0.40%
2020/11/27	1	64.15	2	64.75	64.95	-1	9,259	-0.01%
2020/11/26	6	63.48	0	0.00	63.85	6	9,290	0.06%
2020/11/25	13	64.77	6	64.80	63.90	7	9,492	0.07%
2020/11/24	17	64.86	10	65.45	64.45	7	9,613	0.07%
2020/11/23	10	64.88	76	65.11	65.65	-66	9,714	-0.68%
2020/11/20	11	63.62	13	63.52	63.15	-2	9,667	-0.02%
2020/11/19	11	63.02	18	63.18	63.15	-7	9,744	-0.07%
2020/11/18	1	62.00	62	62.99	62.60	-61	9,780	-0.62%
2020/11/17	3	62.10	2	62.13	61.80	1	9,863	0.01%
2020/11/16	3	61.05	1	61.05	61.50	2	10,081	0.02%
2020/11/13	75	60.24	0	0.00	59.95	75	10,156	0.74%
2020/11/12	69	62.44	61	62.31	62.30	8	10,083	0.08%
2020/11/11	1	63.60	0	0.00	63.70	1	10,424	0.01%
2020/11/10	7	63.94	6	64.12	63.95	1	10,465	0.01%
2020/11/09	3	63.98	15	63.66	64.10	-12	10,458	-0.11%
2020/11/06	8	62.66	11	62.50	61.25	-3	10,520	-0.03%
2020/11/05	12	61.76	30	62.29	61.70	-18	10,615	-0.17%
2020/11/04	1	59.15	21	60.15	60.30	-20	10,580	-0.19%
2020/11/03	6	58.80	7	59.31	59.30	-1	10,552	-0.01%
2020/11/02	5	57.91	2	58.53	57.60	3	10,669	0.03%
2020/10/29	2	57.48	13	58.90	59.10	-11	10,942	-0.10%
2020/10/28	2	57.73	3	58.13	58.35	-1	10,978	-0.01%
2020/10/27	3	57.80	0	0.00	57.70	3	11,135	0.03%
2020/10/26	42	58.39	3	58.38	58.05	39	11,096	0.35%
2020/10/23	1	59.95	20	60.89	60.85	-19	11,042	-0.17%
2020/10/22	6	59.46	2	59.48	59.65	4	11,014	0.04%
2020/10/21	0	0.00	1	59.90	59.20	-1	11,091	-0.01%
2020/10/20	1	59.00	0	0.00	59.20	1	11,344	0.01%
2020/10/19	1	59.60	1	61.65	59.40	0	11,684	0.00%
2020/10/16	70	59.02	75	59.67	59.70	-5	11,736	-0.04%
2020/10/15	6	59.03	2	59.58	59.60	4	11,690	0.03%
2020/10/14	1	59.10	1	58.75	58.75	0	11,806	0.00%
2020/10/13	10	58.72	1	58.80	59.20	9	12,060	0.07%
2020/10/12	2	57.65	31	58.26	58.95	-29	12,316	-0.24%
2020/10/08	0	0.00	7	56.17	55.90	-7	12,189	-0.06%
2020/10/07	1	56.00	1	55.90	55.95	0	12,405	0.00%
2020/10/06	0	0.00	1	55.50	55.50	-1	12,634	-0.01%
2020/10/05	2	54.98	1	55.30	54.60	1	12,841	0.01%
2020/09/30	2	54.90	3	55.47	54.85	-1	13,166	-0.01%
2020/09/29	1	54.80	1	55.60	54.45	0	13,475	0.00%
2020/09/28	1	54.55	5	55.09	55.00	-4	13,940	-0.03%
2020/09/25	5	54.10	0	0.00	53.75	5	14,544	0.03%
2020/09/24	9	53.94	1	53.60	53.60	8	14,844	0.05%
2020/09/23	12	55.28	3	55.33	55.20	9	14,954	0.06%
2020/09/22	5	56.13	4	55.93	56.30	1	15,099	0.01%
2020/09/21	5	56.67	19	57.13	56.25	-14	15,086	-0.09%
2020/09/18	1	55.15	4	56.16	57.05	-3	15,063	-0.02%
2020/09/17	4	55.18	0	0.00	54.80	4	15,043	0.03%
2020/09/16	1	57.25	0	0.00	56.30	1	15,213	0.01%
2020/09/15	0	0.00	29	56.95	57.00	-29	15,211	-0.19%
2020/09/14	1	56.20	21	56.06	55.95	-20	15,163	-0.13%
2020/09/11	3	54.75	1	54.95	55.30	2	15,202	0.01%
2020/09/10	4	55.31	1	55.65	55.55	3	15,173	0.02%
2020/09/09	43	54.58	22	55.10	54.90	21	15,257	0.14%
2020/09/08	94	55.72	60	55.80	55.80	34	15,128	0.22%
2020/09/07	2	56.48	7	56.95	56.80	-5	15,107	-0.03%
2020/09/04	16	56.79	1	56.50	56.30	15	15,084	0.10%
2020/09/03	2	58.48	4	59.43	58.70	-2	14,964	-0.01%
2020/09/02	141	58.23	132	58.74	58.65	9	14,989	0.06%	大買/大賣/
2020/09/01	11	58.45	2	58.78	58.70	9	15,037	0.06%
2020/08/31	0	0.00	43	60.40	59.90	-43	14,991	-0.29%
2020/08/28	1	56.35	8	57.74	58.00	-7	14,849	-0.05%
2020/08/27	34	55.86	31	56.05	56.05	3	14,886	0.02%
2020/08/26	4	56.73	4	57.75	56.75	0	14,921	0.00%
2020/08/25	2	57.13	1	57.70	57.05	1	15,071	0.01%
2020/08/24	0	0.00	21	56.74	56.80	-21	15,076	-0.14%
2020/08/21	1	55.95	6	56.34	56.10	-5	15,208	-0.03%
2020/08/20	101	55.26	104	55.10	54.90	-3	15,199	-0.02%	大買/大賣/
2020/08/19	87	57.43	90	57.60	57.65	-3	15,037	-0.02%
2020/08/18	4	58.48	4	58.46	58.55	0	15,009	0.00%
2020/08/17	21	58.09	89	57.61	59.25	-68	15,191	-0.45%
2020/08/14	1	54.60	1	55.20	55.25	0	14,895	0.00%
2020/08/13	1	54.70	27	55.03	54.70	-26	14,868	-0.17%
2020/08/12	54	54.51	0	0.00	53.85	54	14,886	0.36%
2020/08/11	5	56.41	57	56.57	56.95	-52	14,705	-0.35%
2020/08/10	4	54.14	44	55.01	55.45	-40	14,687	-0.27%
2020/08/07	33	54.42	3	55.47	53.20	30	14,680	0.20%
2020/08/06	27	55.12	21	56.11	54.45	6	14,680	0.04%
2020/08/05	26	55.23	1	56.15	55.45	25	14,590	0.17%
2020/08/04	16	56.02	44	56.36	56.35	-28	14,670	-0.19%
2020/08/03	23	55.09	42	55.60	55.25	-19	14,716	-0.13%
2020/07/31	51	54.50	50	55.80	54.35	1	14,687	0.01%
2020/07/30	3	54.95	2	55.50	54.70	1	14,739	0.01%
2020/07/29	2	54.55	26	55.01	54.55	-24	14,747	-0.16%
2020/07/28	2	53.48	28	53.93	53.15	-26	14,799	-0.18%
2020/07/27	114	52.45	31	52.78	52.25	83	14,869	0.56%	大買/
2020/07/24	62	53.68	0	0.00	52.90	62	14,805	0.42%
2020/07/23	75	56.00	4	55.93	56.20	71	14,780	0.48%
2020/07/22	5	58.07	107	58.30	57.85	-102	14,617	-0.70%	大賣/鉅額交易
2020/07/21	25	57.00	41	57.45	56.35	-16	14,461	-0.11%
2020/07/20	9	55.07	49	55.76	56.70	-40	14,454	-0.28%
2020/07/17	104	54.01	47	54.94	53.75	57	14,274	0.40%	大買/
2020/07/16	385	56.65	252	54.68	54.65	133	14,153	0.94%	大買/大賣/鉅額交易
2020/07/15	125	58.70	8	59.05	59.00	117	13,982	0.84%	大買/鉅額交易
2020/07/14	45	59.57	37	59.13	59.00	8	14,182	0.06%
2020/07/13	11	59.42	7	59.77	61.30	4	14,095	0.03%
2020/07/10	4	60.48	6	60.77	60.00	-2	13,997	-0.01%
2020/07/09	7	61.20	7	61.95	61.95	0	13,961	0.00%
2020/07/08	107	59.84	104	60.57	60.00	3	13,716	0.02%	大買/大賣/
2020/07/07	9	61.51	94	61.58	61.80	-85	13,587	-0.63%
2020/07/06	3	56.35	124	56.12	57.55	-121	13,229	-0.91%	大賣/鉅額交易
2020/07/03	24	50.49	31	51.05	51.10	-7	12,766	-0.05%
2020/07/02	22	47.88	75	48.71	49.57	-53	12,657	-0.42%
2020/07/01	1	45.33	183	46.93	47.57	-182	12,560	-1.45%	大賣/鉅額交易
2020/06/30	30	44.90	37	45.26	45.40	-7	12,463	-0.06%
2020/06/29	8	44.40	0	0.00	44.28	8	12,544	0.06%
2020/06/24	26	45.08	30	45.13	45.10	-4	12,697	-0.03%
2020/06/23	42	44.44	30	44.53	44.58	12	13,004	0.09%
2020/06/22	22	44.17	31	44.92	44.68	-9	13,003	-0.07%
2020/06/19	2	44.10	17	44.16	44.58	-15	13,272	-0.11%
2020/06/18	1	42.69	14	42.95	43.65	-13	13,493	-0.10%
2020/06/17	3	43.26	10	43.22	42.90	-7	13,576	-0.05%
2020/06/16	45	43.11	43	43.23	43.25	2	13,894	0.01%
2020/06/15	83	42.99	8	43.09	42.47	75	14,570	0.51%
2020/06/12	81	42.65	76	43.11	43.32	5	14,860	0.03%
2020/06/11	17	44.00	1	43.51	43.51	16	15,406	0.10%
2020/06/10	43	44.77	30	44.71	44.71	13	15,612	0.08%
2020/06/09	2	44.77	11	45.12	45.30	-9	16,191	-0.06%
2020/06/08	5	44.76	35	44.78	44.45	-30	16,384	-0.18%
2020/06/05	22	43.82	1	43.82	43.87	21	16,466	0.13%
2020/06/04	10	44.20	5	43.96	44.08	5	16,878	0.03%
2020/06/03	5	44.53	9	44.51	44.37	-4	17,343	-0.02%
2020/06/02	21	43.20	26	43.59	43.95	-5	17,291	-0.03%
2020/06/01	3	42.78	101	42.85	43.36	-98	17,598	-0.56%	大賣/
2020/05/29	15	40.52	13	41.12	41.19	2	17,447	0.01%
2020/05/28	34	41.02	34	41.54	41.13	0	17,545	0.00%
2020/05/27	34	40.81	79	41.12	40.97	-45	17,659	-0.25%
2020/05/26	21	40.70	69	40.79	40.82	-48	17,811	-0.27%
2020/05/25	88	39.83	43	40.29	40.25	45	18,054	0.25%
2020/05/22	66	40.73	0	0.00	39.95	66	18,257	0.36%
2020/05/21	30	42.47	31	42.21	42.20	-1	18,241	-0.01%
2020/05/20	1	42.05	0	0.00	42.25	1	18,520	0.01%
2020/05/19	4	42.10	13	42.49	42.06	-9	18,681	-0.05%
2020/05/18	4	41.21	2	41.64	41.72	2	18,766	0.01%
2020/05/15	7	41.22	7	41.39	41.25	0	18,816	0.00%
2020/05/14	7	41.53	22	41.76	41.47	-15	18,816	-0.08%
2020/05/13	24	41.74	0	0.00	41.98	24	18,808	0.13%
2020/05/12	5	42.02	7	42.17	42.22	-2	18,897	-0.01%
2020/05/11	53	42.55	191	42.74	42.35	-138	18,945	-0.73%	大賣/鉅額交易
2020/05/08	53	41.63	63	42.13	42.44	-10	19,003	-0.05%
2020/05/07	5	41.09	6	41.30	41.18	-1	18,981	-0.01%
2020/05/06	101	39.15	134	39.86	41.02	-33	19,041	-0.17%	大買/大賣/
2020/05/05	118	38.76	100	38.78	38.78	18	19,049	0.09%	大買/
2020/05/04	131	38.58	100	38.50	38.50	31	19,449	0.16%	大買/
2020/04/30	106	41.54	120	42.13	41.65	-14	19,666	-0.07%	大買/大賣/
2020/04/29	104	40.84	113	41.29	41.13	-9	20,064	-0.04%	大買/大賣/
2020/04/28	205	39.85	291	40.57	40.83	-86	20,091	-0.43%	大買/大賣/
2020/04/27	10	40.14	28	40.19	40.10	-18	20,375	-0.09%
2020/04/24	10	39.31	3	39.16	39.10	7	20,235	0.03%
2020/04/23	8	39.46	14	39.83	39.58	-6	20,231	-0.03%
2020/04/22	14	38.75	17	38.97	39.09	-3	20,213	-0.01%
2020/04/21	103	38.48	14	38.30	38.36	89	20,295	0.44%	大買/
2020/04/20	11	39.32	32	39.45	39.60	-21	20,239	-0.10%
2020/04/17	12	39.62	101	39.73	39.91	-89	20,185	-0.44%	大賣/
2020/04/16	16	37.88	9	38.37	38.52	7	19,856	0.04%
2020/04/15	12	38.80	25	38.76	38.57	-13	19,841	-0.07%
2020/04/14	7	38.49	7	38.50	38.57	0	19,822	0.00%
2020/04/13	5	37.94	46	37.99	37.80	-41	19,782	-0.21%
2020/04/10	12	38.59	9	38.68	38.18	3	19,838	0.02%
2020/04/09	9	38.40	17	38.57	38.08	-8	19,910	-0.04%
2020/04/08	28	38.19	18	38.20	38.19	10	20,195	0.05%
2020/04/07	47	38.66	293	39.01	38.59	-246	20,104	-1.22%	大賣/鉅額交易
2020/04/06	16	38.04	16	38.16	38.21	0	20,065	0.00%
2020/04/01	17	37.03	28	37.23	37.29	-11	20,135	-0.05%
2020/03/31	49	37.36	65	37.42	36.99	-16	19,952	-0.08%
2020/03/30	125	35.78	12	36.32	36.87	113	19,798	0.57%	大買/鉅額交易
2020/03/27	33	37.52	90	37.81	37.15	-57	19,670	-0.29%
2020/03/26	240	37.14	25	37.14	37.24	215	19,343	1.11%	大買/鉅額交易
2020/03/25	52	36.66	151	36.72	36.77	-99	19,143	-0.52%	大賣/
2020/03/24	20	34.64	48	34.83	34.36	-28	18,855	-0.15%
2020/03/23	12	32.77	5	33.28	32.83	7	18,670	0.04%
2020/03/20	74	34.40	126	34.19	34.18	-52	18,850	-0.28%	大賣/
2020/03/19	168	33.35	74	32.44	32.15	94	18,629	0.50%	大買/
2020/03/18	41	36.64	91	36.74	35.89	-50	18,162	-0.28%
2020/03/17	150	36.12	56	36.86	36.18	94	17,946	0.52%	大買/
2020/03/16	81	39.41	45	38.74	38.35	36	17,274	0.21%
2020/03/13	226	38.07	172	38.60	40.65	54	16,909	0.32%	大買/大賣/
2020/03/12	141	42.12	8	41.89	41.54	133	16,308	0.82%	大買/鉅額交易
2020/03/11	30	43.94	50	44.21	43.24	-20	16,045	-0.12%
2020/03/10	30	43.03	74	43.21	43.93	-44	15,912	-0.28%
2020/03/09	239	42.37	90	42.06	41.73	149	15,481	0.96%	大買/鉅額交易
2020/03/06	26	45.68	0	0.00	45.63	26	14,998	0.17%
2020/03/05	24	45.93	90	46.04	46.85	-66	14,912	-0.44%
2020/03/04	7	44.04	17	44.29	44.11	-10	14,750	-0.07%
2020/03/03	31	44.26	20	44.49	44.03	11	14,721	0.07%
2020/03/02	17	42.06	12	43.24	43.65	5	14,610	0.03%
2020/02/27	25	44.17	28	44.37	44.05	-3	14,466	-0.02%
2020/02/26	33	43.20	85	44.39	44.62	-52	14,425	-0.36%
2020/02/25	251	43.57	180	43.85	43.81	71	14,321	0.50%	大買/大賣/
2020/02/24	113	45.01	13	45.36	45.00	100	14,255	0.70%	大買/
2020/02/21	14	45.86	88	46.20	46.28	-74	14,023	-0.53%
2020/02/20	11	44.76	11	44.85	45.32	0	13,774	0.00%
2020/02/19	19	44.42	23	44.77	44.83	-4	13,750	-0.03%
2020/02/18	13	44.14	5	44.00	43.92	8	13,746	0.06%
2020/02/17	97	44.12	124	44.05	44.50	-27	13,724	-0.20%	大賣/
2020/02/14	96	43.37	92	43.38	43.58	4	13,713	0.03%
2020/02/13	70	43.32	68	43.60	43.00	2	13,872	0.01%
2020/02/12	143	43.07	117	43.35	43.35	26	14,068	0.18%	大買/大賣/
2020/02/11	146	43.33	164	42.95	43.53	-18	14,086	-0.13%	大買/大賣/
2020/02/10	93	41.83	91	41.76	41.94	2	13,916	0.01%
2020/02/07	7	41.74	15	41.89	41.77	-8	13,900	-0.06%
2020/02/06	36	41.73	15	41.76	42.13	21	14,200	0.15%
2020/02/05	35	41.44	185	41.17	41.29	-150	14,216	-1.06%	大賣/鉅額交易
2020/02/04	51	39.66	89	40.16	40.19	-38	14,074	-0.27%
2020/02/03	139	39.21	24	39.31	39.60	115	13,680	0.84%	大買/鉅額交易
2020/01/31	4	40.20	35	40.31	40.26	-31	13,223	-0.23%
2020/01/30	124	40.80	111	40.96	39.68	13	13,209	0.10%	大買/大賣/
2020/01/20	2	50.25	33	50.10	50.10	-31	12,850	-0.24%
2020/01/17	1	49.74	1	50.10	49.74	0	12,981	0.00%
2020/01/16	36	49.92	1	50.50	49.71	35	13,084	0.27%
2020/01/15	40	50.51	4	50.15	50.05	36	13,103	0.27%
2020/01/14	14	51.76	9	51.78	51.20	5	13,137	0.04%
2020/01/13	21	50.50	145	50.55	50.80	-124	13,203	-0.94%	大賣/鉅額交易
2020/01/10	3	50.58	2	50.88	50.40	1	13,273	0.01%
2020/01/09	9	50.47	10	50.50	50.40	-1	13,304	-0.01%
2020/01/08	25	49.86	20	50.08	49.69	5	13,584	0.04%
2020/01/07	14	50.48	5	50.60	50.55	9	13,580	0.07%
2020/01/06	40	50.63	12	50.50	50.65	28	14,216	0.20%
2020/01/03	14	51.10	18	51.26	50.65	-4	14,278	-0.03%
2020/01/02	78	50.98	166	50.87	51.10	-88	14,266	-0.62%	大賣/
2019/12/31	3	49.79	8	49.91	49.56	-5	13,909	-0.04%
2019/12/30	57	49.11	77	49.58	49.99	-20	13,829	-0.14%
2019/12/27	9	49.01	30	49.47	49.31	-21	13,698	-0.15%
2019/12/26	20	48.38	40	48.35	48.25	-20	13,546	-0.15%
2019/12/25	37	48.06	20	48.05	47.93	17	13,622	0.12%
2019/12/24	27	48.14	9	48.25	48.19	18	13,695	0.13%
2019/12/23	49	48.93	2	49.45	48.56	47	13,700	0.34%
2019/12/20	6	49.47	9	49.61	49.36	-3	13,726	-0.02%
2019/12/19	11	49.39	9	49.44	49.17	2	13,851	0.01%
2019/12/18	23	49.56	50	49.74	49.69	-27	14,100	-0.19%
2019/12/17	45	48.83	100	49.02	49.73	-55	14,104	-0.39%
2019/12/16	35	48.22	9	48.20	47.93	26	13,840	0.19%
2019/12/13	13	47.92	67	47.86	47.99	-54	13,849	-0.39%
2019/12/12	10	46.98	21	47.38	46.75	-11	13,707	-0.08%
2019/12/11	0	0.00	10	46.91	46.99	-10	13,798	-0.07%
2019/12/10	3	46.66	1	46.79	46.80	2	14,003	0.01%
2019/12/09	2	46.89	68	47.07	46.75	-66	14,329	-0.46%
2019/12/06	6	46.73	62	46.86	46.72	-56	14,523	-0.39%
2019/12/05	9	46.32	27	46.46	46.16	-18	14,709	-0.12%
2019/12/04	4	45.69	7	45.63	45.89	-3	14,839	-0.02%
2019/12/03	4	45.55	8	45.68	45.89	-4	15,449	-0.03%
2019/12/02	17	45.84	27	45.86	45.62	-10	15,617	-0.06%
2019/11/29	182	46.07	6	46.21	45.06	176	15,661	1.12%	大買/鉅額交易
2019/11/28	43	46.94	7	47.28	46.80	36	15,594	0.23%
2019/11/27	17	47.13	11	47.37	47.28	6	15,792	0.04%
2019/11/26	26	47.51	33	47.53	47.46	-7	15,988	-0.04%
2019/11/25	41	46.74	13	46.98	47.08	28	16,184	0.17%
2019/11/22	36	46.99	13	46.94	46.91	23	16,260	0.14%
2019/11/21	204	47.50	114	47.65	47.37	90	16,378	0.55%	大買/大賣/
2019/11/20	17	48.58	10	48.41	48.33	7	16,690	0.04%
2019/11/19	8	48.67	24	48.95	48.85	-16	16,851	-0.09%
2019/11/18	12	47.95	8	48.06	48.38	4	16,828	0.02%
2019/11/15	17	48.11	3	48.44	48.00	14	16,891	0.08%
2019/11/14	17	48.13	6	48.18	48.19	11	17,143	0.06%
2019/11/13	9	47.95	9	47.95	47.95	0	17,375	0.00%
2019/11/12	28	48.19	3	48.55	48.15	25	17,522	0.14%
2019/11/11	141	49.07	107	48.58	48.57	34	17,539	0.19%	大買/大賣/
2019/11/08	11	50.65	11	50.37	50.15	0	17,358	0.00%
2019/11/07	21	50.24	6	50.19	50.10	15	17,423	0.09%
2019/11/06	32	50.63	114	50.51	50.60	-82	17,623	-0.47%	大賣/
2019/11/05	170	50.80	194	50.66	51.45	-24	17,805	-0.13%	大買/大賣/
2019/11/04	37	50.19	72	50.16	50.10	-35	18,031	-0.19%
2019/11/01	101	49.11	130	48.29	49.37	-29	18,206	-0.16%	大買/大賣/
2019/10/31	106	47.97	118	47.91	47.83	-12	18,378	-0.07%	大買/大賣/
2019/10/30	111	47.98	92	47.91	47.80	19	18,771	0.10%	大買/
2019/10/29	110	48.53	109	48.71	48.45	1	18,945	0.01%	大買/大賣/
2019/10/28	5	48.16	22	48.48	48.37	-17	19,191	-0.09%
2019/10/25	243	47.86	211	47.68	47.67	32	19,135	0.17%	大買/大賣/
2019/10/24	35	48.08	26	47.99	47.75	9	19,220	0.05%
2019/10/23	10	48.18	10	48.28	48.25	0	19,291	0.00%
2019/10/22	23	48.46	28	48.71	48.07	-5	19,667	-0.03%
2019/10/21	245	47.81	213	48.27	48.27	32	19,863	0.16%	大買/大賣/
2019/10/18	30	49.08	31	49.18	48.63	-1	20,071	0.00%
2019/10/17	10	49.57	12	49.49	49.36	-2	20,275	-0.01%
2019/10/16	117	49.39	44	50.19	49.14	73	20,423	0.36%	大買/
2019/10/15	33	49.49	2	49.49	49.40	31	20,271	0.15%
2019/10/14	12	49.76	101	49.52	49.65	-89	20,475	-0.43%	大賣/
2019/10/09	112	46.35	116	46.59	46.91	-4	20,441	-0.02%	大買/大賣/
2019/10/08	18	47.37	291	47.37	47.49	-273	20,646	-1.32%	大賣/鉅額交易
2019/10/07	29	45.76	1	45.65	45.63	28	20,851	0.13%
2019/10/04	11	45.84	2	46.08	45.80	9	21,027	0.04%
2019/10/03	30	45.66	5	45.62	45.63	25	21,226	0.12%
2019/10/02	9	46.22	2	46.45	46.39	7	21,797	0.03%
2019/10/01	61	46.73	25	46.72	46.71	36	21,949	0.16%
2019/09/27	136	47.23	105	47.44	47.32	31	22,356	0.14%	大買/大賣/
2019/09/26	83	47.92	76	47.82	47.60	7	22,540	0.03%
2019/09/25	92	47.49	84	47.69	47.68	8	22,649	0.04%
2019/09/24	46	47.99	58	47.87	48.04	-12	23,403	-0.05%
2019/09/23	91	47.55	54	47.59	47.15	37	23,467	0.16%
2019/09/20	86	48.47	102	48.60	48.65	-16	23,688	-0.07%	大賣/
2019/09/19	115	48.29	108	48.36	48.02	7	23,803	0.03%	大買/大賣/
2019/09/18	161	48.33	33	48.37	48.32	128	24,331	0.53%	大買/鉅額交易
2019/09/17	77	48.72	57	48.81	48.25	20	24,610	0.08%
2019/09/16	71	49.18	61	48.98	48.96	10	24,879	0.04%
2019/09/12	69	49.11	60	49.23	49.27	9	25,640	0.04%
2019/09/11	25	48.98	5	49.12	48.76	20	26,012	0.08%
2019/09/10	53	49.22	44	49.75	49.01	9	25,906	0.03%
2019/09/09	117	50.14	122	49.94	49.73	-5	25,972	-0.02%	大買/大賣/
2019/09/06	195	49.54	221	49.48	49.40	-26	25,987	-0.10%	大買/大賣/
2019/09/05	167	49.52	305	49.14	49.67	-138	26,053	-0.53%	大買/大賣/鉅額交易
2019/09/04	168	47.64	184	47.88	47.72	-16	25,633	-0.06%	大買/大賣/
2019/09/03	94	47.42	103	47.23	47.08	-9	26,037	-0.03%	大賣/
2019/09/02	145	46.85	125	47.21	47.50	20	26,527	0.08%	大買/大賣/
2019/08/30	75	46.64	96	46.87	46.66	-21	26,564	-0.08%
2019/08/29	172	46.08	156	45.99	46.07	16	26,779	0.06%	大買/大賣/
2019/08/28	137	46.50	60	46.26	46.24	77	26,910	0.29%	大買/
2019/08/27	116	46.99	163	46.81	47.11	-47	26,966	-0.17%	大買/大賣/
2019/08/26	114.1	45.89	63	46.06	45.80	51.1	27,008	0.19%	大買/
2019/08/23	196	47.27	269	47.26	47.42	-73	27,134	-0.27%	大買/大賣/
2019/08/22	137	46.45	156	46.30	45.98	-19	26,928	-0.07%	大買/大賣/
2019/08/21	68	46.16	47	46.29	46.30	21	27,392	0.08%
2019/08/20	92	46.18	105	46.21	46.49	-13	27,900	-0.05%	大賣/
2019/08/19	132	45.18	143	45.37	45.85	-11	28,042	-0.04%	大買/大賣/
2019/08/16	96	44.16	185	44.50	44.81	-89	28,220	-0.32%	大賣/
2019/08/15	89	43.45	92	43.56	43.64	-3	28,273	-0.01%
2019/08/14	17	44.55	10	44.66	43.95	7	28,549	0.02%
2019/08/13	43	43.71	49	43.90	43.57	-6	28,866	-0.02%
2019/08/12	78	43.58	84	43.77	43.85	-6	29,210	-0.02%
2019/08/08	55	42.99	56	43.14	43.46	-1	29,566	0.00%
2019/08/07	64	42.97	54	42.54	42.58	10	29,754	0.03%
2019/08/06	182	41.68	175	42.01	43.20	7	30,177	0.02%	大買/大賣/
2019/08/05	169	44.31	161	44.58	44.25	8	29,933	0.03%	大買/大賣/
2019/08/02	95	44.72	91	44.57	44.82	4	30,453	0.01%
2019/08/01	133	46.64	79	46.74	46.27	54	31,105	0.17%	大買/
2019/07/31	82	47.79	37	47.56	47.42	45	31,176	0.14%
2019/07/30	59.1	48.43	124	48.51	48.52	-64.9	31,513	-0.21%	大賣/
2019/07/29	67	47.82	69	48.01	47.79	-2	32,769	-0.01%
2019/07/26	117	47.82	128	47.76	47.98	-11	32,879	-0.03%	大買/大賣/
2019/07/25	83	47.48	99	47.51	47.55	-16	32,707	-0.05%
2019/07/24	150	47.23	203	47.41	47.18	-53	33,011	-0.16%	大買/大賣/
2019/07/23	159	46.52	66	46.39	46.32	93	33,255	0.28%	大買/
2019/07/22	111	46.72	152	46.92	46.99	-41	33,690	-0.12%	大買/大賣/
2019/07/19	73	46.60	118	46.87	46.65	-45	33,557	-0.13%	大賣/
2019/07/18	13	45.75	6	45.83	45.69	7	33,899	0.02%
2019/07/17	70	45.86	17	46.38	46.30	53	34,000	0.16%
2019/07/16	131	46.62	73	46.89	46.29	58	34,792	0.17%	大買/
2019/07/15	122	46.11	110	46.80	47.00	12	35,080	0.03%	大買/大賣/
2019/07/12	25	46.47	75	46.96	47.22	-50	34,749	-0.14%
2019/07/11	39	46.74	23	47.16	46.49	16	34,978	0.05%
2019/07/10	36	46.40	30	46.75	46.29	6	35,346	0.02%
2019/07/09	23	46.38	18	46.62	46.14	5	35,920	0.01%
2019/07/08	64	47.24	16	46.64	46.69	48	36,192	0.13%
2019/07/05	72	48.28	25	48.33	48.55	47	36,302	0.13%
2019/07/04	228	48.36	109	47.98	48.00	119	36,537	0.33%	大買/大賣/鉅額交易
2019/07/03	17	48.54	22	48.81	48.85	-5	36,665	-0.01%
2019/07/02	8	48.93	46	49.23	48.80	-38	37,638	-0.10%
2019/07/01	65	48.71	87	48.87	49.11	-22	37,880	-0.06%
2019/06/28	46	46.30	241	46.35	46.29	-195	37,631	-0.52%	大賣/鉅額交易
2019/06/27	75	46.84	71	46.46	46.74	4	38,297	0.01%
2019/06/26	65	45.58	143	45.45	45.57	-78	38,994	-0.20%	大賣/
2019/06/25	94	46.02	44	46.44	45.10	50	39,157	0.13%
2019/06/24	102	46.75	115	46.77	46.86	-13	39,037	-0.03%	大買/大賣/
2019/06/21	157	46.87	174	46.59	46.43	-17	39,306	-0.04%	大買/大賣/
2019/06/20	231	46.29	287	45.80	46.48	-56	39,410	-0.14%	大買/大賣/
2019/06/19	17	44.95	53	44.80	45.04	-36	39,100	-0.09%
2019/06/18	27	42.92	35	43.16	42.95	-8	38,928	-0.02%
2019/06/17	120	42.66	121	42.86	42.73	-1	39,437	0.00%	大買/大賣/
2019/06/14	64	43.02	78	43.17	43.07	-14	39,788	-0.04%
2019/06/13	59	42.42	65	42.73	42.74	-6	40,249	-0.01%
2019/06/12	44	42.93	55	43.13	42.85	-11	40,774	-0.03%
2019/06/11	83	43.12	168	42.78	43.09	-85	41,115	-0.21%	大賣/
2019/06/10	44	41.07	74	41.47	41.56	-30	41,094	-0.07%
2019/06/06	68	40.52	77	40.66	40.39	-9	41,089	-0.02%
2019/06/05	85	41.04	106	40.99	40.91	-21	41,609	-0.05%	大賣/
2019/06/04	193	40.52	81	40.43	40.28	112	42,596	0.26%	大買/鉅額交易
2019/06/03	54	40.86	48	41.16	40.93	6	43,375	0.01%
2019/05/31	86	41.13	119	41.41	41.09	-33	43,791	-0.08%	大賣/
2019/05/30	93	40.80	43	41.28	40.82	50	44,397	0.11%
2019/05/29	132	40.88	137	40.97	41.58	-5	45,371	-0.01%	大買/大賣/
2019/05/28	68	41.53	260	40.93	41.68	-192	45,713	-0.42%	大賣/鉅額交易
2019/05/27	386	39.48	257	39.65	40.25	129	46,301	0.28%	大買/大賣/鉅額交易
2019/05/24	118	40.07	123	40.36	40.05	-5	47,391	-0.01%	大買/大賣/
2019/05/23	80	39.68	90	39.88	39.85	-10	47,617	-0.02%
2019/05/22	188	40.86	118	41.02	40.80	70	47,369	0.15%	大買/大賣/
2019/05/21	111	40.90	188	41.10	41.17	-77	47,324	-0.16%	大買/大賣/
2019/05/20	268	40.66	149	40.48	39.88	119	47,756	0.25%	大買/大賣/鉅額交易
2019/05/17	128	41.68	123	41.77	40.96	5	47,704	0.01%	大買/大賣/
2019/05/16	117	41.77	162	41.84	41.95	-45	47,751	-0.09%	大買/大賣/
2019/05/15	165	41.04	180	41.14	41.91	-15	47,872	-0.03%	大買/大賣/
2019/05/14	212	40.63	213	39.82	40.82	-1	47,919	0.00%	大買/大賣/
2019/05/13	201	40.29	304	40.33	40.10	-103	47,659	-0.22%	大買/大賣/鉅額交易
2019/05/10	260	40.61	282	40.73	40.55	-22	48,268	-0.05%	大買/大賣/
2019/05/09	285	39.77	58	39.62	39.65	227	47,641	0.48%	大買/鉅額交易
2019/05/08	118	41.08	107	41.50	41.63	11	47,054	0.02%	大買/大賣/
2019/05/07	96	42.28	189	42.84	41.95	-93	47,278	-0.20%	大賣/
2019/05/06	578	42.30	357	41.75	41.59	221	47,291	0.47%	大買/大賣/鉅額交易
2019/05/03	37	46.23	16	46.36	46.56	21	46,077	0.05%
2019/05/02	5	46.42	12	46.69	46.53	-7	46,171	-0.02%
2019/04/30	91	46.40	81	46.81	46.78	10	46,555	0.02%
2019/04/29	109	46.09	124	46.38	47.41	-15	46,622	-0.03%	大買/大賣/
2019/04/26	100	45.77	46	46.02	46.28	54	46,474	0.12%
2019/04/25	158	47.41	149	47.46	47.43	9	46,254	0.02%	大買/大賣/
2019/04/24	310	47.76	208	47.47	47.60	102	46,375	0.22%	大買/大賣/鉅額交易
2019/04/23	228	47.70	205	47.85	48.17	23	46,186	0.05%	大買/大賣/
2019/04/22	603	49.03	678	48.10	47.61	-75	46,218	-0.16%	大買/大賣/
2019/04/19	383	49.03	367	49.22	49.28	16	45,567	0.04%	大買/大賣/
2019/04/18	293	48.96	293	49.07	48.68	0	45,488	0.00%	大買/大賣/
2019/04/17	349	49.16	344	49.34	49.40	5	45,744	0.01%	大買/大賣/
2019/04/16	175	46.47	286	47.52	48.86	-111	45,386	-0.24%	大買/大賣/鉅額交易
2019/04/15	126	47.97	102	48.25	48.00	24	45,106	0.05%	大買/大賣/
2019/04/12	223	46.06	203	46.12	45.95	20	44,875	0.04%	大買/大賣/
2019/04/11	653	47.81	553	47.42	46.72	100	44,834	0.22%	大買/大賣/
2019/04/10	217	47.49	241	47.61	48.05	-24	44,611	-0.05%	大買/大賣/
2019/04/09	207	47.66	333	47.77	47.75	-126	44,432	-0.28%	大買/大賣/鉅額交易
2019/04/08	125	47.87	266	47.48	46.66	-141	44,149	-0.32%	大買/大賣/鉅額交易
2019/04/03	109	44.83	125	45.09	45.10	-16	43,175	-0.04%	大買/大賣/
2019/04/02	346	45.03	339	45.09	45.06	7	43,226	0.02%	大買/大賣/
2019/04/01	106	44.85	208	44.81	45.15	-102	42,927	-0.24%	大買/大賣/鉅額交易
2019/03/29	119	42.52	227	42.00	42.96	-108	42,152	-0.26%	大買/大賣/鉅額交易
2019/03/28	127	39.82	111	40.10	40.31	16	41,633	0.04%	大買/大賣/
2019/03/27	111	40.07	131	40.40	40.50	-20	42,469	-0.05%	大買/大賣/
2019/03/26	133	39.91	84	39.71	39.66	49	42,278	0.12%	大買/
2019/03/25	760	40.55	640	40.31	40.30	120	42,373	0.28%	大買/大賣/鉅額交易
2019/03/22	604	41.84	526	41.68	41.70	78	42,255	0.18%	大買/大賣/
2019/03/21	319	42.36	304	42.42	42.42	15	41,973	0.04%	大買/大賣/
2019/03/20	309	42.13	256	42.15	41.84	53	42,448	0.12%	大買/大賣/
2019/03/19	334	42.78	337	42.74	42.71	-3	42,022	-0.01%	大買/大賣/
2019/03/18	82	41.58	241	41.91	42.47	-159	41,629	-0.38%	大賣/鉅額交易
2019/03/15	236	41.02	261	41.21	40.97	-25	41,661	-0.06%	大買/大賣/
2019/03/14	55	40.16	77	40.39	40.18	-22	41,073	-0.05%
2019/03/13	105	39.62	94	39.64	40.18	11	41,259	0.03%	大買/
2019/03/12	37	40.41	47	40.47	40.63	-10	41,123	-0.02%
2019/03/11	231	39.01	217	38.92	39.27	14	40,926	0.03%	大買/大賣/
2019/03/08	1,122	39.55	964	39.67	39.19	158	41,522	0.38%	大買/大賣/鉅額交易
2019/03/07	376	41.78	326	42.05	41.42	50	40,406	0.12%	大買/大賣/
2019/03/06	239	42.86	219	43.04	43.02	20	39,590	0.05%	大買/大賣/
2019/03/05	123	43.20	18	43.23	43.12	105	39,321	0.27%	大買/鉅額交易
2019/03/04	87	44.35	188	43.37	44.55	-101	38,737	-0.26%	大賣/鉅額交易
2019/02/27	41	40.51	31	41.19	41.58	10	37,841	0.03%
2019/02/26	71	41.18	205	41.52	40.69	-134	37,565	-0.36%	大賣/鉅額交易
2019/02/25	91.1	39.28	73	38.36	39.80	18.1	36,765	0.05%
2019/02/22	541	35.92	501	35.94	35.94	40	35,439	0.11%	大買/大賣/
2019/02/21	34	37.05	164	36.96	37.05	-130	35,357	-0.37%	大賣/鉅額交易
2019/02/20	109	36.57	105	36.26	36.24	4	35,426	0.01%	大買/大賣/
2019/02/19	16	36.43	97	36.52	36.18	-81	35,706	-0.23%
2019/02/18	21	35.51	70	35.82	36.10	-49	35,062	-0.14%
2019/02/15	59	35.32	67	35.12	34.91	-8	34,878	-0.02%
2019/02/14	15	36.18	53	36.22	36.25	-38	34,741	-0.11%
2019/02/13	10	35.23	84	35.40	35.53	-74	34,524	-0.21%
2019/02/12	20	34.95	26	35.09	35.08	-6	34,771	-0.02%
2019/02/11	27	34.52	190	34.14	34.74	-163	34,747	-0.47%	大賣/鉅額交易
2019/01/30	7	32.72	10	32.93	32.81	-3	34,250	-0.01%
2019/01/29	22	32.17	42	32.47	32.78	-20	34,460	-0.06%
2019/01/28	51	33.10	207	33.13	32.67	-156	34,506	-0.45%	大賣/鉅額交易
2019/01/25	24	32.53	132	32.40	32.75	-108	34,898	-0.31%	大賣/鉅額交易
2019/01/24	124	31.31	134	31.66	31.59	-10	35,128	-0.03%	大買/大賣/
2019/01/23	35	31.32	161	31.35	31.27	-126	35,542	-0.35%	大賣/鉅額交易
2019/01/22	351	31.59	386	31.24	31.21	-35	36,265	-0.10%	大買/大賣/
2019/01/21	22	32.08	141	32.03	32.00	-119	37,287	-0.32%	大賣/鉅額交易
2019/01/18	69	31.30	421	31.28	31.45	-352	37,351	-0.94%	大賣/鉅額交易
2019/01/17	306	30.92	289	30.96	30.95	17	37,669	0.05%	大買/大賣/
2019/01/16	142	30.51	190	30.53	30.54	-48	38,036	-0.13%	大買/大賣/
2019/01/15	68	30.22	77	29.98	30.24	-9	38,385	-0.02%
2019/01/14	21	29.55	10	29.77	29.44	11	39,393	0.03%
2019/01/11	24	29.70	28	29.77	29.82	-4	39,782	-0.01%
2019/01/10	18	29.44	56	29.44	29.65	-38	40,063	-0.09%
2019/01/09	66	29.20	64	29.46	29.98	2	40,193	0.00%
2019/01/08	23	28.66	35	28.74	28.66	-12	40,076	-0.03%
2019/01/07	136	28.91	46	29.29	28.67	90	40,270	0.22%	大買/
2019/01/04	30	28.30	91	28.18	28.53	-61	40,330	-0.15%
2019/01/03	77	27.71	6	27.69	27.59	71	40,553	0.18%
2019/01/02	320	27.73	333	27.33	27.29	-13	40,552	-0.03%	大買/大賣/
2018/12/28	33	28.24	111	28.40	28.35	-78	40,632	-0.19%	大賣/
2018/12/27	23	28.42	52	28.52	28.17	-29	40,681	-0.07%
2018/12/26	38	28.14	49	28.14	27.72	-11	40,629	-0.03%
2018/12/25	288	27.64	263	27.45	27.50	25	40,494	0.06%	大買/大賣/
2018/12/24	60	28.27	53	28.39	28.49	7	40,210	0.02%
2018/12/22	83	28.01	2	27.98	27.90	81	39,995	0.20%
2018/12/21	228	28.57	216	28.49	28.38	12	40,480	0.03%	大買/大賣/
2018/12/20	559	29.78	446	29.36	29.15	113	40,386	0.28%	大買/大賣/鉅額交易
2018/12/19	246	31.17	249	30.94	30.92	-3	40,095	-0.01%	大買/大賣/
2018/12/18	198	31.38	139	31.20	31.15	59	40,154	0.15%	大買/大賣/
2018/12/17	250	31.93	234	31.93	31.91	16	40,067	0.04%	大買/大賣/
2018/12/14	18	32.41	11	32.35	32.25	7	39,894	0.02%
2018/12/13	201	32.48	182	32.43	32.97	19	40,565	0.05%	大買/大賣/
2018/12/12	66	31.70	20	31.90	31.75	46	40,000	0.11%
2018/12/11	120	31.23	111	31.40	31.33	9	39,891	0.02%	大買/大賣/
2018/12/10	330	31.20	230	31.06	31.04	100	40,018	0.25%	大買/大賣/
2018/12/07	75	32.28	12	32.17	32.16	63	39,733	0.16%
2018/12/06	42	32.45	97	32.32	32.08	-55	40,344	-0.14%
2018/12/05	8	32.79	28	33.19	33.35	-20	39,956	-0.05%
2018/12/04	10	33.70	31	33.77	33.50	-21	39,815	-0.05%
2018/12/03	69	33.90	63	33.93	33.86	6	40,011	0.01%
2018/11/30	25	31.61	76	31.75	31.71	-51	39,164	-0.13%
2018/11/29	132	32.31	61	32.11	31.90	71	39,111	0.18%	大買/
2018/11/28	44	31.67	36	31.84	32.07	8	39,001	0.02%
2018/11/27	76	31.69	51	31.81	31.75	25	38,762	0.06%
2018/11/26	40	31.85	33	31.97	31.79	7	38,943	0.02%
2018/11/23	57	32.14	48	32.16	31.85	9	38,796	0.02%
2018/11/22	445	32.68	418	32.26	32.25	27	38,647	0.07%	大買/大賣/
2018/11/21	53	32.66	54	32.44	32.80	-1	38,612	0.00%
2018/11/20	448	33.41	518	32.93	32.81	-70	38,878	-0.18%	大買/大賣/
2018/11/19	110	33.77	40	33.93	33.81	70	38,639	0.18%	大買/
2018/11/16	25	33.17	27	33.18	33.41	-2	38,636	-0.01%
2018/11/15	30	32.78	13	32.80	32.96	17	38,405	0.04%
2018/11/14	23	32.92	20	33.48	32.92	3	38,877	0.01%
2018/11/13	17	32.02	19	32.93	33.30	-2	39,075	-0.01%
2018/11/12	60	32.37	23	32.51	32.60	37	39,428	0.09%
2018/11/09	372	33.23	329	32.61	32.60	43	40,100	0.11%	大買/大賣/
2018/11/08	428	34.63	414	34.20	34.18	14	39,850	0.04%	大買/大賣/
2018/11/07	23	34.34	41	34.62	34.50	-18	39,843	-0.05%
2018/11/06	262	34.15	269	33.70	33.64	-7	39,870	-0.02%	大買/大賣/
2018/11/05	524	34.78	455	34.44	34.41	69	39,734	0.17%	大買/大賣/
2018/11/02	215	34.72	254	35.34	35.26	-39	39,892	-0.10%	大買/大賣/
2018/11/01	111	33.41	282	33.77	34.18	-171	39,299	-0.44%	大買/大賣/鉅額交易
2018/10/31	361.1	32.49	316	32.85	32.93	45.1	39,015	0.12%	大買/大賣/
2018/10/30	294	31.67	259	32.46	32.93	35	38,897	0.09%	大買/大賣/
2018/10/29	256	33.04	31	32.28	31.90	225	38,340	0.59%	大買/鉅額交易
2018/10/26	371	34.47	419	34.10	33.90	-48	38,084	-0.13%	大買/大賣/
2018/10/25	166	33.41	81	33.59	33.47	85	37,903	0.22%	大買/
2018/10/24	240	34.46	216	35.38	35.00	24	37,289	0.06%	大買/大賣/
2018/10/23	250	35.35	278	35.18	35.00	-28	36,614	-0.08%	大買/大賣/
2018/10/22	23	36.31	300	34.50	36.71	-277	36,220	-0.76%	大賣/鉅額交易
2018/10/19	76	31.68	70	32.22	32.71	6	35,123	0.02%
2018/10/18	331	32.41	181	32.32	32.10	150	34,831	0.43%	大買/大賣/鉅額交易
2018/10/17	114	33.19	50	33.69	32.65	64	35,069	0.18%	大買/
2018/10/16	222	33.43	88	33.41	33.32	134	35,195	0.38%	大買/鉅額交易
2018/10/15	53	33.10	189	33.29	32.90	-136	35,216	-0.39%	大賣/鉅額交易
2018/10/12	253	32.77	145	33.22	33.50	108	35,019	0.31%	大買/大賣/鉅額交易
2018/10/11	129	32.81	18	33.09	32.37	111	34,737	0.32%	大買/鉅額交易
2018/10/09	117	34.44	69	34.85	34.97	48	34,291	0.14%	大買/
2018/10/08	84	35.70	93	35.56	35.45	-9	34,356	-0.03%
2018/10/05	6	35.40	0	0.00	35.41	6	34,222	0.02%
2018/10/04	32	35.84	21	35.76	35.85	11	34,631	0.03%
2018/10/03	4	36.89	1	37.16	36.82	3	34,914	0.01%
2018/10/02	24	37.32	11	37.48	37.14	13	35,231	0.04%
2018/10/01	2	38.16	22	38.17	38.22	-20	35,672	-0.06%
2018/09/28	45	38.25	56	38.15	38.41	-11	36,332	-0.03%
2018/09/27	208	37.42	202	37.51	37.50	6	36,287	0.02%	大買/大賣/
2018/09/26	34	37.59	92	37.99	38.50	-58	36,204	-0.16%
2018/09/25	1	36.68	86	37.07	36.70	-85	36,947	-0.23%
2018/09/21	41	36.97	119	36.73	37.13	-78	37,201	-0.21%	大賣/
2018/09/20	200	35.42	261	35.35	35.33	-61	37,117	-0.16%	大買/大賣/
2018/09/19	56	34.67	144	34.98	35.51	-88	37,612	-0.23%	大賣/
2018/09/18	41	33.01	49	33.19	33.29	-8	37,439	-0.02%
2018/09/17	22	33.23	11	33.14	33.13	11	38,291	0.03%
2018/09/14	16	33.60	32	33.50	33.60	-16	38,503	-0.04%
2018/09/13	24	32.76	20	33.30	32.57	4	38,699	0.01%
2018/09/12	68	32.44	10	32.41	32.27	58	38,585	0.15%
2018/09/11	54	33.33	4	33.41	33.16	50	38,458	0.13%
2018/09/10	165	33.36	150	33.54	33.47	15	38,669	0.04%	大買/大賣/
2018/09/07	67	33.69	79	34.02	33.86	-12	38,657	-0.03%
2018/09/06	399	34.04	304	33.86	33.85	95	38,451	0.25%	大買/大賣/
2018/09/05	33	35.17	41	35.24	34.92	-8	38,153	-0.02%
2018/09/04	30	35.22	4	35.17	35.43	26	38,238	0.07%
2018/09/03	14	34.80	30	34.71	34.54	-16	38,345	-0.04%
2018/08/31	109	34.98	103	35.59	35.49	6	38,543	0.02%	大買/大賣/
2018/08/30	43	36.10	2	36.17	35.48	41	38,325	0.11%
2018/08/29	181	36.23	260	36.19	36.17	-79	38,169	-0.21%	大買/大賣/
2018/08/28	1	36.61	20	36.95	36.44	-19	38,207	-0.05%
2018/08/27	13	36.42	42	36.30	36.49	-29	38,189	-0.08%
2018/08/24	11	34.32	19	34.81	35.00	-8	38,062	-0.02%
2018/08/23	101	34.21	101	34.78	34.78	0	38,416	0.00%	大買/大賣/
2018/08/22	3	34.83	4	34.83	34.68	-1	38,825	0.00%
2018/08/21	2.1	34.25	58	34.66	35.00	-55.9	38,871	-0.14%
2018/08/20	8	33.01	12	33.28	32.90	-4	38,513	-0.01%
2018/08/17	49	33.48	2	33.68	33.11	47	38,293	0.12%
2018/08/16	146	33.29	86	33.60	33.99	60	37,857	0.16%	大買/
2018/08/15	108	34.42	1	35.36	33.88	107	37,142	0.29%	大買/鉅額交易
2018/08/14	3	35.07	40	35.30	34.92	-37	36,951	-0.10%
2018/08/13	21	34.80	45	35.55	34.93	-24	36,978	-0.06%
2018/08/10	7	36.58	84	36.49	35.86	-77	36,716	-0.21%
2018/08/09	20	35.86	36	36.16	36.15	-16	36,701	-0.04%
2018/08/08	5	35.49	56	35.85	35.06	-51	36,169	-0.14%
2018/08/07	2	34.15	9	34.76	34.77	-7	35,991	-0.02%
2018/08/06	45	34.29	13	34.00	34.04	32	35,802	0.09%
2018/08/03	35	34.55	23	34.83	34.48	12	35,432	0.03%
2018/08/02	255	35.74	8	36.14	34.29	247	35,372	0.70%	大買/鉅額交易
2018/08/01	8	38.22	2	38.76	37.76	6	34,567	0.02%
2018/07/31	11	38.22	21	38.08	37.93	-10	34,850	-0.03%
2018/07/30	3	37.95	11	38.41	37.81	-8	35,078	-0.02%
2018/07/27	18	37.86	38	38.15	37.99	-20	35,055	-0.06%
2018/07/26	24	38.35	6	38.33	38.12	18	34,999	0.05%
2018/07/25	4	38.94	5	39.49	38.88	-1	34,971	0.00%
2018/07/24	5.1	38.55	114	38.76	39.10	-108.9	34,817	-0.31%	大賣/鉅額交易
2018/07/23	2	37.23	49	37.48	37.52	-47	34,789	-0.14%
2018/07/20	53	34.93	514	35.07	36.00	-461	34,681	-1.33%	大賣/鉅額交易
2018/07/19	35	35.57	35	35.88	35.30	0	34,447	0.00%
2018/07/18	37	35.65	7	35.74	35.48	30	34,924	0.09%
2018/07/17	73	35.17	51	35.00	35.00	22	34,906	0.06%
2018/07/16	101	35.71	114	35.79	35.54	-13	34,862	-0.04%	大買/大賣/
2018/07/13	367	36.64	331	36.68	36.65	36	34,801	0.10%	大買/大賣/
2018/07/12	364	35.28	11	36.31	36.88	353	35,083	1.01%	大買/鉅額交易
2018/07/11	5	34.64	400	34.84	35.05	-395	34,858	-1.13%	大賣/鉅額交易
2018/07/10	32	35.98	45	36.49	35.55	-13	35,132	-0.04%
2018/07/09	188.1	35.64	97	35.12	35.76	91.1	35,146	0.26%	大買/
2018/07/06	452	33.84	57	33.27	34.44	395	34,831	1.13%	大買/鉅額交易
2018/07/05	79	32.92	87	33.60	32.96	-8	34,668	-0.02%
2018/07/04	206	33.44	437	33.71	33.60	-231	34,383	-0.67%	大買/大賣/鉅額交易
2018/07/03	636	33.52	598	33.39	33.56	38	34,193	0.11%	大買/大賣/
2018/07/02	121	35.34	167	35.51	34.73	-46	32,954	-0.14%	大買/大賣/
2018/06/29	26	35.97	12	36.20	36.51	14	32,732	0.04%
2018/06/28	99	35.91	56	35.57	35.88	43	32,184	0.13%
2018/06/27	423	37.23	380	36.25	36.10	43	31,843	0.14%	大買/大賣/
2018/06/26	184	37.95	102	38.17	37.85	82	31,809	0.26%	大買/大賣/
2018/06/25	40	39.89	62	40.09	39.75	-22	31,351	-0.07%
2018/06/22	86	39.95	21	40.00	39.94	65	31,580	0.21%
2018/06/21	68	40.86	136	41.12	40.89	-68	31,821	-0.21%	大賣/
2018/06/20	239	40.13	192	40.21	40.88	47	32,594	0.14%	大買/大賣/
2018/06/19	108	41.21	44	40.93	40.86	64	32,858	0.19%	大買/
2018/06/15	9	42.67	86	42.72	42.57	-77	32,567	-0.24%
2018/06/14	78	42.47	83	42.40	42.24	-5	32,443	-0.02%
2018/06/13	125	42.96	35	42.66	42.63	90	32,393	0.28%	大買/
2018/06/12	61	42.52	227	42.51	42.95	-166	32,311	-0.51%	大賣/鉅額交易
2018/06/11	13	41.91	42	42.12	41.92	-29	32,273	-0.09%
2018/06/08	185	42.54	1	41.94	41.72	184	32,251	0.57%	大買/鉅額交易
2018/06/07	62	43.38	160	43.57	43.08	-98	32,042	-0.31%	大賣/
2018/06/06	61	43.06	8	43.29	42.96	53	32,108	0.17%
2018/06/05	18.2	42.61	59	42.89	43.27	-40.8	32,130	-0.13%
2018/06/04	8	42.32	53	42.19	42.67	-45	32,198	-0.14%
2018/06/01	122.1	41.26	81	41.64	41.00	41.1	32,355	0.13%	大買/
2018/05/31	104	40.95	71	41.03	41.54	33	32,421	0.10%	大買/
2018/05/30	73	40.03	25	40.23	40.37	48	32,292	0.15%
2018/05/29	25	41.14	0	0.00	41.10	25	31,863	0.08%
2018/05/28	236	41.45	247	42.07	41.80	-11	32,149	-0.03%	大買/大賣/
2018/05/25	43	41.59	8	41.73	41.63	35	32,303	0.11%
2018/05/24	36	42.05	10	42.21	41.86	26	32,447	0.08%
2018/05/23	9	42.71	15	42.49	42.52	-6	32,440	-0.02%
2018/05/22	96	43.72	81	43.38	43.22	15	32,376	0.05%
2018/05/21	32	44.42	36	44.74	44.36	-4	32,652	-0.01%
2018/05/18	130	42.81	109	43.08	43.09	21	32,994	0.06%	大買/大賣/
2018/05/17	125	43.29	109	43.11	43.10	16	34,436	0.05%	大買/大賣/
2018/05/16	11	44.16	7	44.23	44.05	4	35,478	0.01%
2018/05/15	227	44.19	227	44.09	44.00	0	36,408	0.00%	大買/大賣/
2018/05/14	73	44.48	56	44.68	44.57	17	36,950	0.05%
2018/05/11	9	43.83	17	43.91	43.70	-8	37,192	-0.02%
2018/05/10	20	43.69	9	43.63	43.38	11	37,232	0.03%
2018/05/09	303	43.56	17	43.63	43.39	286	37,255	0.77%	大買/鉅額交易
2018/05/08	8	43.07	84	42.94	43.62	-76	37,317	-0.20%
2018/05/07	20	41.34	73	41.46	41.75	-53	37,264	-0.14%
2018/05/04	4	40.86	9	41.03	40.84	-5	37,261	-0.01%
2018/05/03	26	40.63	24	40.24	40.70	2	37,498	0.01%
2018/05/02	40	41.20	9	40.50	40.60	31	37,967	0.08%
2018/04/30	0	0.00	21	41.25	41.62	-21	38,178	-0.06%
2018/04/27	73	40.40	4	41.24	40.16	69	38,440	0.18%
2018/04/26	41	42.24	88	41.79	41.37	-47	37,955	-0.12%
2018/04/25	38	43.09	1	43.25	43.27	37	37,668	0.10%
2018/04/24	26	42.04	235	43.48	43.63	-209	37,842	-0.55%	大賣/鉅額交易
2018/04/23	4	41.20	13	41.51	41.27	-9	37,993	-0.02%
2018/04/20	38	41.10	37	41.08	40.79	1	38,015	0.00%
2018/04/19	20	41.94	83	41.76	42.05	-63	38,398	-0.16%
2018/04/18	114	40.92	64	40.56	40.41	50	38,192	0.13%	大買/
2018/04/17	37	41.53	9	41.43	40.95	28	37,819	0.07%
2018/04/16	199	42.90	21	41.95	41.70	178	37,839	0.47%	大買/鉅額交易
2018/04/13	223	44.26	200	43.93	43.93	23	37,384	0.06%	大買/大賣/
2018/04/12	346	44.99	300	44.69	44.69	46	37,189	0.12%	大買/大賣/
2018/04/11	8	45.65	187	45.39	45.62	-179	36,995	-0.48%	大賣/鉅額交易
2018/04/10	8	43.04	16	43.04	43.77	-8	36,708	-0.02%
2018/04/09	26	43.06	22	43.29	42.93	4	36,915	0.01%
2018/04/03	32	42.47	426	42.39	42.30	-394	36,999	-1.06%	大賣/鉅額交易
2018/04/02	79	44.10	77	44.67	43.64	2	36,874	0.01%
2018/03/31	13	43.99	12	43.99	44.04	1	36,937	0.00%
2018/03/30	131	43.93	90	44.33	44.37	41	37,111	0.11%	大買/
2018/03/29	359	42.32	110	42.44	42.92	249	36,886	0.68%	大買/大賣/鉅額交易
2018/03/28	77	43.24	221	42.93	42.66	-144	36,350	-0.40%	大賣/鉅額交易
2018/03/27	378	45.37	59	45.36	44.72	319	35,798	0.89%	大買/鉅額交易
2018/03/26	219	44.26	281	43.99	43.85	-62	35,591	-0.17%	大買/大賣/
2018/03/23	120	45.10	115	45.01	44.61	5	35,035	0.01%	大買/大賣/
2018/03/22	85	49.01	3	48.36	48.11	82	34,183	0.24%
2018/03/21	236	50.29	29	50.36	50.45	207	33,482	0.62%	大買/鉅額交易
2018/03/20	19	49.34	6	49.50	49.45	13	33,520	0.04%
2018/03/19	85	49.24	32	49.49	49.17	53	33,517	0.16%
2018/03/16	16	50.07	52	50.42	49.83	-36	33,461	-0.11%
2018/03/15	12	49.06	120	49.99	49.92	-108	33,535	-0.32%	大賣/鉅額交易
2018/03/14	325	49.65	230	49.26	49.25	95	33,377	0.28%	大買/大賣/
2018/03/13	222	50.66	202	50.50	50.50	20	33,288	0.06%	大買/大賣/
2018/03/12	76	51.04	37	51.69	51.15	39	33,368	0.12%
2018/03/09	13	50.92	8	50.66	50.65	5	33,399	0.01%
2018/03/08	12	49.61	15	50.09	50.15	-3	33,540	-0.01%
2018/03/07	9	49.84	73	49.77	49.59	-64	33,555	-0.19%
2018/03/06	45	48.67	31	48.79	49.09	14	33,696	0.04%
2018/03/05	214	48.39	201	48.40	48.40	13	33,367	0.04%	大買/大賣/
2018/03/02	36	48.64	25	49.48	49.00	11	33,281	0.03%
2018/03/01	98	48.93	92	49.85	49.69	6	33,439	0.02%
2018/02/27	323	51.64	273	51.48	51.05	50	33,277	0.15%	大買/大賣/
2018/02/26	260	51.88	349	52.55	52.45	-89	33,612	-0.26%	大買/大賣/
2018/02/23	110	51.69	169	51.98	51.50	-59	33,502	-0.18%	大買/大賣/
2018/02/22	10	50.83	65	50.88	50.95	-55	33,583	-0.16%
2018/02/21	22	50.50	113	50.12	51.35	-91	34,192	-0.27%	大賣/
2018/02/12	45	46.37	3	46.38	46.45	42	34,183	0.12%
2018/02/09	168	47.44	80	46.25	45.70	88	33,742	0.26%	大買/
2018/02/08	505	52.58	407	52.19	51.10	98	32,310	0.30%	大買/大賣/
2018/02/07	253	55.64	105	55.56	55.15	148	31,169	0.47%	大買/大賣/鉅額交易
2018/02/06	118	56.93	68	57.16	56.45	50	30,320	0.16%	大買/
2018/02/05	6	57.86	15	57.81	58.95	-9	29,732	-0.03%
2018/02/02	9	57.76	6	58.38	58.60	3	29,413	0.01%
2018/02/01	210	58.30	218	58.20	58.15	-8	29,421	-0.03%	大買/大賣/
2018/01/31	14	57.85	12	57.15	58.15	2	29,310	0.01%
2018/01/30	220	57.68	214	57.60	57.55	6	29,393	0.02%	大買/大賣/
2018/01/29	335	60.94	470	60.07	60.20	-135	28,894	-0.47%	大買/大賣/鉅額交易
2018/01/26	206	60.60	236	61.23	61.35	-30	28,643	-0.10%	大買/大賣/
2018/01/25	368	60.55	334	60.01	60.00	34	28,513	0.12%	大買/大賣/
2018/01/24	125	61.92	130	62.45	62.45	-5	28,221	-0.02%	大買/大賣/
2018/01/23	0	0.00	123	60.79	61.50	-123	27,874	-0.44%	大賣/鉅額交易
2018/01/22	316	59.50	225	59.60	59.40	91	27,927	0.33%	大買/大賣/
2018/01/19	11	60.11	10	60.18	60.10	1	27,995	0.00%
2018/01/18	6	59.35	11	59.63	58.80	-5	28,088	-0.02%
2018/01/17	121	58.00	181	59.11	58.50	-60	27,941	-0.21%	大買/大賣/
2018/01/16	248	57.62	260	57.95	58.00	-12	27,399	-0.04%	大買/大賣/
2018/01/15	35	57.60	91	57.23	58.00	-56	27,211	-0.21%
2018/01/12	6	55.38	3	55.68	55.85	3	26,794	0.01%
2018/01/11	14	55.08	26	55.18	54.95	-12	27,101	-0.04%
2018/01/10	11	54.72	38	54.86	54.70	-27	26,898	-0.10%
2018/01/09	12	53.09	37	53.47	53.90	-25	26,561	-0.09%
2018/01/08	201	52.45	202	52.70	52.70	-1	26,508	0.00%	大買/大賣/
2018/01/05	45	52.45	12	52.57	52.70	33	26,370	0.13%
2018/01/04	256	52.04	221	52.33	52.30	35	26,300	0.13%	大買/大賣/
2018/01/03	50	52.35	46	52.66	52.40	4	26,520	0.02%
2018/01/02	2	50.75	118	51.38	51.85	-116	26,292	-0.44%	大賣/鉅額交易