富邦上証正2 (00633L)-國泰-台中券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
35.98
漲跌
▲0.40
漲幅
+1.12%
成交量
5,822張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/16	20	35.84	0	0.00	35.98	20	7,657	0.26%
2024/05/15	7	35.54	9	35.76	35.58	-2	7,799	-0.03%
2024/05/14	6	35.87	0	0.00	35.77	6	8,036	0.07%
2024/05/13	12	35.94	0	0.00	36.29	12	8,360	0.14%
2024/05/10	4	36.31	3	36.72	36.57	1	8,455	0.01%
2024/05/09	0	0.00	2	36.45	36.33	-2	8,568	-0.02%
2024/05/08	6	36.48	7	36.25	36.25	-1	8,726	-0.01%
2024/05/07	0	0.00	15	36.51	36.67	-15	8,983	-0.17%
2024/05/06	8.1	36.61	0	0.00	36.29	8.1	9,164	0.09%
2024/05/03	1	36.63	5	36.56	36.50	-4	9,271	-0.04%
2024/05/02	4	35.54	0	0.00	36.26	4	9,798	0.04%
2024/04/30	3	35.76	0	0.00	35.75	3	10,066	0.03%
2024/04/29	0	0.00	19	35.71	35.97	-19	10,271	-0.18%
2024/04/26	34	34.93	9	34.83	35.22	25	10,239	0.24%
2024/04/25	0	0.00	2	34.13	34.20	-2	10,315	-0.02%
2024/04/24	8	33.89	2	34.20	33.80	6	10,708	0.06%
2024/04/23	3	33.66	0	0.00	33.87	3	10,748	0.03%
2024/04/22	3	34.34	2	33.87	33.93	1	10,839	0.01%
2024/04/19	9	33.78	10.1	34.21	33.77	-1.1	10,854	-0.01%
2024/04/18	32	34.34	32	34.33	34.37	0	10,879	0.00%
2024/04/17	3.3	33.34	0	0.00	33.54	3.3	10,833	0.03%
2024/04/16	7	33.36	21.8	33.68	33.80	-14.8	10,869	-0.14%
2024/04/15	4	31.88	34	33.28	33.68	-30	10,847	-0.28%
2024/04/12	21	32.57	7	32.60	32.40	14	10,871	0.13%
2024/04/11	2.1	32.31	23	32.44	32.75	-20.9	10,900	-0.19%
2024/04/10	17	32.74	2	33.01	32.76	15	10,941	0.14%
2024/04/09	34.3	33.02	1	32.98	32.84	33.3	10,947	0.30%
2024/04/08	15	33.47	73	33.50	33.38	-58	11,106	-0.52%
2024/04/03	5	33.57	3	33.78	33.84	2	11,164	0.02%
2024/04/02	31	34.13	7	34.25	33.93	24	11,261	0.21%
2024/04/01	30	33.82	66	34.31	34.19	-36	11,224	-0.32%
2024/03/29	34	33.14	1	33.49	33.10	33	11,125	0.30%
2024/03/28	6.1	33.06	4	33.18	33.34	2.1	11,120	0.02%
2024/03/27	0	0.00	0.2	33.26	33.21	-0.2	11,094	0.00%
2024/03/26	0	0.00	18	33.10	33.25	-18	11,116	-0.16%
2024/03/25	1	32.80	2.1	33.04	33.13	-1.1	11,114	-0.01%
2024/03/22	7	32.85	64.2	32.64	32.94	-57.2	11,064	-0.52%
2024/03/21	28	33.59	1	33.49	33.49	27	10,989	0.25%
2024/03/20	2	33.21	13	33.15	33.45	-11	11,071	-0.10%
2024/03/19	0	0.00	1	33.31	33.36	-1	11,143	-0.01%
2024/03/18	0	0.00	5	32.99	33.05	-5	11,173	-0.04%
2024/03/15	4.1	32.51	2	33.03	32.48	2.1	11,186	0.02%
2024/03/14	3.5	32.72	1	32.74	32.72	2.5	11,326	0.02%
2024/03/13	17.4	33.20	7	33.17	33.01	10.4	11,316	0.09%
2024/03/12	1.2	32.79	5	33.15	33.50	-3.9	11,412	-0.03%
2024/03/11	5	32.17	25	32.15	32.50	-20	11,493	-0.17%
2024/03/08	30	31.58	0	0.00	31.47	30	11,371	0.26%
2024/03/07	6.1	32.10	10	32.12	31.81	-3.9	11,286	-0.03%
2024/03/06	0.3	32.46	3	32.33	32.30	-2.7	11,198	-0.02%
2024/03/05	1.2	32.06	3	32.09	32.06	-1.8	11,128	-0.02%
2024/03/04	14	31.58	0	0.00	31.46	14	11,021	0.13%
2024/03/01	19	31.65	5	31.63	31.61	14	10,962	0.13%
2024/02/29	3	31.55	3	31.44	31.47	0	11,019	0.00%
2024/02/27	2	31.16	32	31.13	31.23	-30	10,949	-0.27%
2024/02/26	15.2	31.60	3.1	31.24	31.42	12	10,913	0.11%
2024/02/23	0.2	32.38	2	32.24	32.07	-1.8	10,825	-0.02%
2024/02/22	11	31.90	21	31.74	32.05	-10	10,779	-0.09%
2024/02/21	2.2	30.40	105	31.90	32.25	-102.8	10,738	-0.96%	大賣/鉅額交易
2024/02/20	0	0.00	1	30.11	30.07	-1	10,337	-0.01%
2024/02/19	26	30.41	41	30.20	29.88	-15	10,299	-0.15%
2024/02/16	22	29.76	24	29.84	30.40	-2	10,130	-0.02%
2024/02/15	17	29.21	115	29.27	29.36	-98	9,925	-0.99%	大賣/
2024/02/05	13	26.42	40	27.11	27.71	-27	9,695	-0.28%
2024/02/02	39	27.25	18.6	27.04	26.89	20.4	9,339	0.22%
2024/02/01	29.1	27.14	34	27.43	27.47	-4.9	9,161	-0.05%
2024/01/31	27	27.17	18	27.42	27.32	9	8,993	0.10%
2024/01/30	163	27.52	121	27.70	27.51	42	8,821	0.48%	大買/大賣/
2024/01/29	11.1	28.68	18	28.52	28.39	-7	8,569	-0.08%
2024/01/26	31.5	28.36	35	28.21	28.24	-3.5	8,362	-0.04%
2024/01/25	40	28.10	91	28.14	28.47	-51	8,213	-0.62%
2024/01/24	56	26.93	20.5	27.50	26.70	35.5	7,766	0.46%
2024/01/23	19.5	26.68	17	26.93	26.88	2.5	7,458	0.03%
2024/01/19	0	0.00	1	26.70	27.03	-1	7,130	-0.01%
2024/01/18	67	26.25	76	26.12	25.77	-9	6,965	-0.13%
2024/01/17	37	26.97	40	27.39	26.83	-3	6,609	-0.05%
2024/01/16	44	26.92	30	27.53	27.15	14	6,610	0.21%
2024/01/15	12	27.26	2	27.25	27.39	10	6,564	0.15%
2024/01/12	34	27.36	22	27.25	27.34	12	6,564	0.18%
2024/01/11	5	27.49	1.1	27.35	27.62	3.9	6,647	0.06%
2024/01/10	3	27.26	8	27.61	27.29	-5	6,574	-0.08%
2024/01/09	0	0.00	10	27.25	27.15	-10	6,526	-0.15%
2024/01/08	30	27.50	22.6	27.46	27.26	7.4	6,472	0.11%
2024/01/05	20	27.99	11	28.23	28.29	9	6,305	0.14%
2024/01/04	39.5	28.03	22	27.85	27.82	17.5	6,328	0.28%
2024/01/03	18	28.44	46	28.49	28.39	-28	6,200	-0.45%
2024/01/02	29	28.97	0	0.00	28.66	29	6,172	0.47%
2023/12/29	53	29.43	12	29.41	29.34	41	5,935	0.69%
2023/12/28	7	28.71	48	28.75	29.21	-41	5,848	-0.70%
2023/12/27	5	27.74	5	27.95	27.94	0	5,768	0.00%
2023/12/26	10	28.11	5	27.98	27.85	5	5,727	0.09%
2023/12/25	1	28.19	2	28.17	28.17	-1	5,747	-0.02%
2023/12/22	11.1	28.15	6	28.15	28.34	5.1	5,770	0.09%
2023/12/21	36	27.37	37	27.64	28.08	-1	5,737	-0.02%
2023/12/20	7	28.00	0	0.00	27.91	7	5,734	0.12%
2023/12/19	34	27.57	32	27.74	27.85	2	5,757	0.03%
2023/12/18	40	27.48	454	27.87	27.89	-414	5,766	-7.18%	大賣/鉅額交易
2023/12/15	3	28.39	4	28.24	27.87	-1	5,693	-0.02%
2023/12/14	120	28.33	22	28.31	28.03	98	5,581	1.76%	大買/
2023/12/13	52	28.84	26	28.69	28.36	26	5,518	0.47%
2023/12/12	18	29.30	13	29.35	29.20	5	5,478	0.09%
2023/12/11	112.1	28.31	127	28.39	28.47	-14.9	5,437	-0.27%	大買/大賣/
2023/12/08	11	29.00	6	29.21	29.18	5	5,300	0.09%
2023/12/07	46	28.66	17	28.95	29.02	29	5,274	0.55%
2023/12/06	98	29.23	74	29.27	29.33	24	5,159	0.47%
2023/12/05	65	29.91	9	29.91	29.89	56	4,995	1.12%
2023/12/04	4	30.57	1	30.43	30.43	3	5,019	0.06%
2023/12/01	141	30.59	0	0.00	30.45	141	5,036	2.80%	大買/鉅額交易
2023/11/30	1	30.80	7	31.13	31.09	-6	4,998	-0.12%
2023/11/29	70.1	30.88	0	0.00	30.76	70.1	5,170	1.36%
2023/11/27	38	31.66	2	31.48	31.32	36	5,141	0.70%
2023/11/24	1	32.35	1	32.65	32.20	0	5,143	0.00%
2023/11/23	32	32.19	25	32.29	32.10	7	5,184	0.14%
2023/11/22	6	32.63	2	32.75	32.62	4	5,489	0.07%
2023/11/21	32	33.14	0	0.00	33.22	32	5,455	0.59%
2023/11/17	49	32.42	25	32.42	32.26	24	5,412	0.44%
2023/11/16	20	32.85	4	32.77	32.90	16	5,520	0.29%
2023/11/15	37	33.85	10	33.28	33.30	27	5,595	0.48%
2023/11/13	30	32.84	0	0.00	32.88	30	5,614	0.53%
2023/11/10	10	33.23	5	33.16	33.17	5	5,605	0.09%
2023/11/09	2	33.84	0	0.00	33.73	2	5,647	0.04%
2023/11/08	1	33.77	0	0.00	33.76	1	5,903	0.02%
2023/11/07	1	33.86	3	33.85	33.84	-2	6,020	-0.03%
2023/11/06	4.1	34.28	1	34.29	34.21	3.1	6,124	0.05%
2023/11/03	1	33.81	1	34.02	33.92	0	6,113	0.00%
2023/11/02	1	33.81	0	0.00	33.67	1	6,176	0.02%
2023/11/01	0	0.00	6	33.91	33.80	-6	6,199	-0.10%
2023/10/31	4	33.02	3	33.01	32.88	1	6,186	0.02%
2023/10/30	7	33.16	30	33.10	33.13	-23	6,262	-0.37%
2023/10/27	2	32.85	4	32.85	33.05	-2	6,304	-0.03%
2023/10/26	1	32.05	0	0.00	31.94	1	6,543	0.02%
2023/10/25	2	32.23	3	32.48	32.08	-1	6,762	-0.01%
2023/10/24	38	31.46	7	31.63	31.20	31	6,771	0.46%
2023/10/23	6	31.61	3	31.66	31.63	3	6,730	0.04%
2023/10/20	16.1	31.87	16	32.05	31.83	0.1	6,893	0.00%
2023/10/19	32.7	33.34	38	33.04	32.47	-5.3	6,842	-0.08%
2023/10/18	2	34.25	0	0.00	34.09	2	6,697	0.03%
2023/10/17	4	34.03	4	34.27	34.19	0	6,748	0.00%
2023/10/16	3	34.20	4	34.35	34.11	-1	6,734	-0.01%
2023/10/13	9	34.68	0	0.00	34.54	9	6,725	0.13%
2023/10/12	5	35.51	9	35.81	35.47	-4	6,759	-0.06%
2023/10/11	7	35.27	0	0.00	34.96	7	6,792	0.10%
2023/10/04	12	34.68	22	34.41	34.30	-10	6,933	-0.14%
2023/10/03	50	35.49	22	35.15	35.09	28	6,917	0.40%
2023/10/02	0	0.00	18	36.36	36.20	-18	6,856	-0.26%
2023/09/28	5	35.87	0	0.00	35.75	5	6,894	0.07%
2023/09/27	6	36.17	10	36.49	36.10	-4	6,879	-0.06%
2023/09/26	9	36.34	0	0.00	36.23	9	6,843	0.13%
2023/09/25	10	37.15	3	37.36	36.89	7	6,874	0.10%
2023/09/22	9	35.76	11	36.35	36.65	-2	6,900	-0.03%
2023/09/21	8	36.05	9	36.05	35.97	-1	6,878	-0.01%
2023/09/20	9	36.51	3	36.58	36.54	6	6,873	0.09%
2023/09/19	17	36.49	3	36.44	36.62	14	6,960	0.20%
2023/09/18	6	36.10	3	36.39	36.58	3	7,107	0.04%
2023/09/15	14	36.44	2	36.83	36.32	12	7,088	0.17%
2023/09/14	4	36.59	10	36.91	36.70	-6	7,054	-0.09%
2023/09/13	20	36.72	0	0.00	36.48	20	7,107	0.28%
2023/09/12	3	37.13	13	37.05	36.91	-10	7,169	-0.14%
2023/09/11	0	0.00	12	37.13	37.34	-12	7,209	-0.17%
2023/09/08	20	36.47	11	36.55	36.45	9	7,314	0.12%
2023/09/07	12	37.43	10	37.40	37.24	2	7,286	0.03%
2023/09/06	6	37.79	3	37.91	37.96	3	7,249	0.04%
2023/09/05	5	38.13	0	0.00	38.25	5	7,255	0.07%
2023/09/04	40	38.10	14	38.62	38.47	26	7,254	0.36%
2023/09/01	3	37.14	18	37.34	37.11	-15	7,176	-0.21%
2023/08/31	17	36.80	4	36.76	36.68	13	7,201	0.18%
2023/08/30	21	37.59	0	0.00	37.10	21	7,224	0.29%
2023/08/29	9	37.65	12	37.85	37.75	-3	7,148	-0.04%
2023/08/28	13	37.87	25	39.11	36.99	-12	7,158	-0.17%
2023/08/25	5	35.98	6	35.99	35.92	-1	6,913	-0.01%
2023/08/24	4	35.59	18	35.98	36.29	-14	7,005	-0.20%
2023/08/23	2	35.80	4	36.12	35.85	-2	7,032	-0.03%
2023/08/22	17	35.78	10	35.85	35.47	7	7,142	0.10%
2023/08/21	18	36.03	16	36.25	36.16	2	7,163	0.03%
2023/08/18	2	37.18	2	37.30	36.91	0	7,181	0.00%
2023/08/17	5.2	36.83	3	37.07	36.92	2.2	7,239	0.03%
2023/08/16	10	36.99	10	37.31	37.31	0	7,242	0.00%
2023/08/15	3	37.28	44	37.33	37.01	-41	7,357	-0.56%
2023/08/14	7	37.10	138	37.02	37.20	-131	7,371	-1.78%	大賣/鉅額交易
2023/08/11	36	39.18	13	40.06	39.08	23	7,174	0.32%
2023/08/10	9	39.80	1	39.91	39.85	8	7,123	0.11%
2023/08/09	0	0.00	2	40.16	40.35	-2	7,074	-0.03%
2023/08/08	22	40.23	40	40.43	40.53	-18	7,120	-0.25%
2023/08/07	8	40.72	1	40.28	40.33	7	7,055	0.10%
2023/08/04	2	40.93	8	41.29	41.43	-6	7,140	-0.08%
2023/08/02	12	40.26	2	40.86	39.84	10	7,131	0.14%
2023/08/01	30	41.26	4	41.36	40.74	26	7,169	0.36%
2023/07/31	13	41.54	32	41.90	41.00	-19	7,135	-0.27%
2023/07/28	6	39.72	55	40.22	40.53	-49	6,918	-0.71%
2023/07/27	11	38.80	20	39.03	38.93	-9	6,724	-0.13%
2023/07/26	7	38.42	74	38.37	38.26	-67	6,684	-1.00%
2023/07/25	9	37.76	116	38.30	38.40	-107	6,750	-1.58%	大賣/鉅額交易
2023/07/24	4	35.87	8	36.15	36.09	-4	6,517	-0.06%
2023/07/21	5	36.14	4	36.53	36.47	1	6,528	0.02%
2023/07/20	3	36.48	7	36.61	36.58	-4	6,598	-0.06%
2023/07/19	4	36.05	1	36.28	35.97	3	6,674	0.04%
2023/07/18	1	36.27	2	36.64	36.31	-1	6,671	-0.01%
2023/07/17	47	36.72	3	36.38	36.31	44	6,695	0.66%
2023/07/14	35	37.44	5	37.53	37.33	30	6,645	0.45%
2023/07/13	8	36.84	29	36.80	37.27	-21	6,642	-0.32%
2023/07/12	11	36.08	16	36.25	36.02	-5	6,607	-0.08%
2023/07/11	3	35.96	14	35.96	35.91	-11	6,644	-0.17%
2023/07/10	2	35.42	15	35.71	35.41	-13	6,653	-0.20%
2023/07/07	6	35.09	1	35.29	35.28	5	6,725	0.07%
2023/07/06	7	35.43	1	36.10	35.30	6	6,756	0.09%
2023/07/05	8	35.78	0	0.00	35.89	8	6,783	0.12%
2023/07/04	9	36.37	2	36.50	36.37	7	6,858	0.10%
2023/07/03	1	35.46	13	36.24	36.42	-12	6,947	-0.17%
2023/06/30	1	34.74	3	35.41	35.55	-2	7,029	-0.03%
2023/06/29	13	35.05	1	35.43	34.90	12	7,040	0.17%
2023/06/28	1	35.09	8	35.33	35.25	-7	7,111	-0.10%
2023/06/27	9	34.69	7	35.01	35.00	2	7,114	0.03%
2023/06/26	50	35.04	83	34.91	34.83	-33	7,128	-0.46%
2023/06/21	4	36.14	8	36.55	36.32	-4	6,998	-0.06%
2023/06/20	8	36.69	6	37.05	36.51	2	7,013	0.03%
2023/06/19	21	36.90	0	0.00	36.82	21	7,080	0.30%
2023/06/16	3	37.34	34	37.48	37.73	-31	7,052	-0.44%
2023/06/15	6	36.43	24	36.88	36.96	-18	7,070	-0.25%
2023/06/14	8	36.08	17	36.11	36.25	-9	7,118	-0.13%
2023/06/13	30	35.34	22	35.57	35.40	8	7,002	0.11%
2023/06/12	13	35.22	102	35.69	35.56	-89	7,005	-1.27%	大賣/
2023/06/09	14	35.11	6	35.21	35.17	8	7,071	0.11%
2023/06/08	9	34.38	110	34.79	34.91	-101	7,113	-1.42%	大賣/鉅額交易
2023/06/07	141	34.63	11	34.62	34.62	130	7,182	1.81%	大買/鉅額交易
2023/06/06	4	35.50	5	35.11	35.23	-1	7,216	-0.01%
2023/06/05	36	34.78	1	34.91	34.78	35	7,281	0.48%
2023/06/02	5	34.67	132	35.05	34.94	-127	7,307	-1.74%	大賣/鉅額交易
2023/06/01	7	34.19	8	33.96	34.32	-1	7,391	-0.01%
2023/05/31	33	33.83	11	33.75	33.55	22	7,412	0.30%
2023/05/30	113	34.74	27	34.48	34.13	86	7,343	1.17%	大買/
2023/05/29	99	35.08	25	35.12	35.01	74	7,435	1.00%
2023/05/26	129	35.13	96	35.09	35.41	33	7,531	0.44%	大買/
2023/05/25	85	35.77	49	35.58	35.43	36	7,532	0.48%
2023/05/24	81	36.73	52	36.75	36.61	29	7,390	0.39%
2023/05/23	23	37.88	2	38.42	37.52	21	7,318	0.29%
2023/05/22	12	37.64	13	38.05	38.26	-1	7,335	-0.01%
2023/05/19	50	37.46	30	37.66	37.57	20	7,402	0.27%
2023/05/18	15	38.05	6	38.35	38.02	9	7,332	0.12%
2023/05/17	26	38.19	15	38.14	37.99	11	7,314	0.15%
2023/05/16	5	38.66	2	38.76	38.68	3	7,341	0.04%
2023/05/15	18	37.66	21	37.80	38.32	-3	7,381	-0.04%
2023/05/12	29	38.22	26	38.37	38.10	3	7,364	0.04%
2023/05/11	3	38.86	3	38.82	38.75	0	7,363	0.00%
2023/05/10	49	38.97	18	38.95	38.82	31	7,403	0.42%
2023/05/09	1	40.65	31	40.55	40.57	-30	7,342	-0.41%
2023/05/08	2	39.83	16	39.73	39.82	-14	7,378	-0.19%
2023/05/05	3	38.95	5	39.13	39.07	-2	7,420	-0.03%
2023/05/04	1	38.90	6	38.92	39.00	-5	7,515	-0.07%
2023/05/03	7	38.18	7	38.22	38.01	0	7,630	0.00%
2023/05/02	3	38.69	1	39.26	38.82	2	7,741	0.03%
2023/04/28	1	38.74	28	38.94	38.74	-27	7,903	-0.34%
2023/04/27	8	37.48	8	37.76	37.89	0	7,926	0.00%
2023/04/26	6	37.37	11	37.54	37.70	-5	8,196	-0.06%
2023/04/25	53	37.29	61	37.41	37.19	-8	8,292	-0.10%
2023/04/24	43	37.83	12	37.71	37.60	31	8,215	0.38%
2023/04/21	11	38.97	8	39.08	38.68	3	8,144	0.04%
2023/04/20	31	39.47	19	39.49	39.07	12	8,185	0.15%
2023/04/19	14	40.04	19	40.29	40.10	-5	8,238	-0.06%
2023/04/18	0.5	40.44	19	40.20	40.33	-18.5	8,320	-0.22%
2023/04/17	25	38.26	40	39.25	39.66	-15	8,426	-0.18%
2023/04/14	14	38.42	13	38.75	38.36	1	8,393	0.01%
2023/04/13	30	37.96	222	38.40	38.25	-192	8,462	-2.27%	大賣/鉅額交易
2023/04/12	222	38.34	6	38.61	38.22	216	8,482	2.55%	大買/鉅額交易
2023/04/11	14	38.78	7	39.12	38.68	7	8,455	0.08%
2023/04/10	18	38.72	55	38.68	39.06	-37	8,500	-0.44%
2023/04/07	7	39.18	11	39.24	39.00	-4	8,592	-0.05%
2023/04/06	18	38.82	6	38.89	38.55	12	8,497	0.14%
2023/03/31	6	39.48	14	39.68	39.33	-8	8,441	-0.09%
2023/03/30	14	38.51	15	38.84	38.69	-1	8,399	-0.01%
2023/03/29	7	38.66	12	38.91	38.39	-5	8,356	-0.06%
2023/03/28	3	38.00	62	38.20	38.17	-59	8,437	-0.70%
2023/03/27	63	37.94	33	38.00	38.00	30	8,508	0.35%
2023/03/24	34	38.57	23	38.78	38.57	11	8,498	0.13%
2023/03/23	16	38.23	13	38.64	38.71	3	8,549	0.04%
2023/03/22	6	38.39	19	38.45	38.37	-13	8,580	-0.15%
2023/03/21	13	37.36	130	37.74	38.20	-117	8,521	-1.37%	大賣/鉅額交易
2023/03/20	157	37.59	34	37.49	37.29	123	8,541	1.44%	大買/鉅額交易
2023/03/17	38	37.96	98	38.62	38.26	-60	8,573	-0.70%
2023/03/16	57	37.97	39	38.14	37.97	18	8,587	0.21%
2023/03/15	25	38.62	8	38.78	38.22	17	8,671	0.20%
2023/03/14	51	37.91	41	38.00	38.00	10	8,867	0.11%
2023/03/13	27	38.39	14	38.54	38.59	13	8,926	0.15%
2023/03/10	29	38.32	27	38.40	38.36	2	8,891	0.02%
2023/03/09	90	39.12	75	39.33	39.06	15	8,993	0.17%
2023/03/08	94	39.51	46	39.52	39.38	48	8,932	0.54%
2023/03/07	7	40.77	28	41.04	40.77	-21	9,136	-0.23%
2023/03/06	30	40.93	8	41.04	40.95	22	9,270	0.24%
2023/03/03	19	41.50	13	41.36	41.37	6	9,193	0.07%
2023/03/02	6	41.40	29	41.56	41.43	-23	9,272	-0.25%
2023/03/01	4	41.08	8	41.69	41.64	-4	9,334	-0.04%
2023/02/24	30	40.57	25	40.38	40.46	5	9,329	0.05%
2023/02/23	28	41.64	22	41.74	41.37	6	9,338	0.06%
2023/02/22	11	41.86	5	41.94	41.87	6	9,296	0.06%
2023/02/21	17	42.36	8	42.22	42.10	9	9,386	0.10%
2023/02/20	22	40.74	20	41.07	41.53	2	9,407	0.02%
2023/02/17	31	41.46	55	41.75	41.55	-24	9,518	-0.25%
2023/02/16	7	42.56	8	42.42	42.92	-1	9,745	-0.01%
2023/02/15	4	41.90	3	42.28	41.89	1	9,848	0.01%
2023/02/14	22	42.60	2	42.28	42.15	20	9,873	0.20%
2023/02/13	13	41.43	22	42.24	42.64	-9	9,995	-0.09%
2023/02/10	22	41.69	0	0.00	41.40	22	9,997	0.22%
2023/02/09	41	41.88	11	41.60	42.13	30	10,160	0.30%
2023/02/08	6	41.53	10	41.55	41.14	-4	10,367	-0.04%
2023/02/07	2	41.62	14	41.42	41.33	-12	10,427	-0.12%
2023/02/06	34	40.85	21	40.79	40.63	13	10,501	0.12%
2023/02/03	57	42.04	35	42.34	41.92	22	10,493	0.21%
2023/02/02	20	43.59	12	43.63	43.60	8	10,582	0.08%
2023/02/01	32	43.70	21	43.49	43.62	11	10,571	0.10%
2023/01/31	33	44.33	0	0.00	44.14	33	10,542	0.31%
2023/01/30	31	45.68	29	45.93	45.14	2	10,433	0.02%
2023/01/17	14	44.10	0	0.00	44.05	14	10,411	0.13%
2023/01/16	7.3	44.65	39	44.46	45.30	-31.7	10,696	-0.30%
2023/01/13	9	42.40	22	42.83	42.85	-13	10,474	-0.12%
2023/01/12	12	42.03	7	41.83	41.85	5	10,442	0.05%
2023/01/11	25	42.11	20	42.23	42.30	5	10,483	0.05%
2023/01/10	16	41.61	3	41.87	41.80	13	10,470	0.12%
2023/01/09	14	41.45	7	41.70	41.72	7	10,445	0.07%
2023/01/06	23	41.21	4	41.13	41.20	19	10,468	0.18%
2023/01/05	30	40.18	31	40.30	40.70	-1	10,417	-0.01%
2023/01/04	24	38.93	7	38.98	38.65	17	10,314	0.16%
2023/01/03	7	37.90	5	38.50	38.65	2	10,426	0.02%
2022/12/29	11	38.39	12	38.55	38.44	-1	10,275	-0.01%
2022/12/28	37	39.14	23	39.21	39.25	14	10,364	0.14%
2022/12/27	34	39.30	38	39.50	39.21	-4	10,290	-0.04%
2022/12/26	12	38.52	20	38.65	38.59	-8	10,222	-0.08%
2022/12/23	2	38.44	3	38.63	38.44	-1	10,249	-0.01%
2022/12/22	0	0.00	32	38.74	38.83	-32	10,255	-0.31%
2022/12/21	25	38.12	11	38.08	38.11	14	10,217	0.14%
2022/12/20	52	38.50	29	38.00	37.61	23	10,249	0.22%
2022/12/19	12	39.89	19	40.20	39.85	-7	10,149	-0.07%
2022/12/16	24	40.11	17	40.27	40.12	7	10,078	0.07%
2022/12/15	12	39.72	30	39.96	39.96	-18	10,051	-0.18%
2022/12/14	1	40.25	11	39.89	40.25	-10	10,037	-0.10%
2022/12/13	11	39.47	9	39.67	39.59	2	9,973	0.02%
2022/12/12	1	39.75	2	40.25	39.86	-1	9,960	-0.01%
2022/12/09	3	39.48	4	39.89	40.06	-1	9,979	-0.01%
2022/12/08	5	39.36	21	39.50	39.65	-16	9,883	-0.16%
2022/12/07	21	39.56	29	39.88	40.33	-8	9,849	-0.08%
2022/12/06	19	39.49	53	39.33	39.44	-34	9,859	-0.34%
2022/12/05	3	38.27	7	38.88	38.53	-4	9,673	-0.04%
2022/12/02	8	37.35	0	0.00	37.09	8	9,495	0.08%
2022/12/01	21.4	38.23	35	38.30	37.99	-13.6	9,482	-0.14%
2022/11/30	7	36.69	18	36.96	36.79	-11	9,317	-0.12%
2022/11/29	7	36.70	81	35.64	36.52	-74	9,394	-0.79%
2022/11/28	42	33.12	30	33.17	33.48	12	9,180	0.13%
2022/11/25	4	34.36	25	34.80	34.97	-21	9,027	-0.23%
2022/11/24	22	34.74	0	0.00	34.44	22	9,122	0.24%
2022/11/23	7	35.02	3	35.20	35.19	4	9,076	0.04%
2022/11/22	6	34.95	22	34.88	35.30	-16	9,147	-0.17%
2022/11/21	49	34.44	10	34.38	34.47	39	9,042	0.43%
2022/11/18	1	35.62	2	35.82	35.79	-1	8,977	-0.01%
2022/11/17	37	35.40	26	35.22	35.14	11	8,973	0.12%
2022/11/16	8	36.41	4	36.66	36.41	4	9,017	0.04%
2022/11/15	9	35.98	22	35.89	36.69	-13	9,054	-0.14%
2022/11/14	8	36.20	40	36.38	35.86	-32	8,904	-0.36%
2022/11/11	61	35.35	10	35.22	35.07	51	8,787	0.58%
2022/11/10	24	33.33	9	33.49	33.24	15	8,741	0.17%
2022/11/09	11	34.22	3	34.29	33.89	8	8,711	0.09%
2022/11/08	4	34.84	18	35.07	34.67	-14	8,608	-0.16%
2022/11/07	11	35.15	6	35.29	35.63	5	8,586	0.06%
2022/11/04	1	33.35	30	34.19	35.42	-29	8,493	-0.34%
2022/11/03	22	32.97	4	33.25	32.77	18	8,377	0.21%
2022/11/02	16	32.79	23	33.21	33.87	-7	8,320	-0.08%
2022/11/01	6	31.42	24	31.74	31.81	-18	8,224	-0.22%
2022/10/31	22	30.87	14	30.91	30.82	8	8,129	0.10%
2022/10/28	9	32.11	8	32.39	31.51	1	7,904	0.01%
2022/10/27	29	33.86	22	34.09	32.77	7	8,079	0.09%
2022/10/26	16	34.14	14	34.44	34.16	2	8,243	0.02%
2022/10/25	14	34.01	12	34.19	34.25	2	8,313	0.02%
2022/10/24	96	35.83	109	35.75	34.46	-13	8,379	-0.16%	大賣/
2022/10/21	21	37.16	19	37.27	37.16	2	8,043	0.02%
2022/10/20	28	37.18	27	37.54	37.73	1	8,078	0.01%
2022/10/19	45	38.78	27	38.69	37.95	18	8,017	0.22%
2022/10/18	17	39.52	26	39.72	39.21	-9	7,963	-0.11%
2022/10/17	28	39.01	27	39.23	39.21	1	7,980	0.01%
2022/10/14	8	38.63	58.1	39.43	39.96	-50.1	7,984	-0.63%
2022/10/13	1	37.77	14	38.18	37.93	-13	7,908	-0.16%
2022/10/12	16	37.60	30	38.22	37.23	-14	7,974	-0.18%
2022/10/11	59.2	38.53	2	38.31	38.31	57.2	8,042	0.71%
2022/10/07	3	41.89	305	42.00	41.86	-302	7,931	-3.81%	大賣/鉅額交易
2022/10/06	1	42.89	13	42.79	43.00	-12	8,020	-0.15%
2022/10/05	310	41.61	22	42.36	42.80	288	8,085	3.56%	大買/鉅額交易
2022/10/04	0	0.00	1	39.97	40.33	-1	8,038	-0.01%
2022/10/03	98.1	39.26	85	38.97	38.83	13.1	8,184	0.16%
2022/09/30	15	40.31	14	40.46	40.36	1	8,153	0.01%
2022/09/29	9	40.78	9	40.94	40.60	0	8,191	0.00%
2022/09/28	3	41.01	9	41.05	40.69	-6	8,274	-0.07%
2022/09/27	13	40.18	15	40.45	40.86	-2	8,349	-0.02%
2022/09/26	2	39.64	9	41.03	40.81	-7	8,346	-0.08%
2022/09/23	3	39.94	2	40.05	40.40	1	8,377	0.01%
2022/09/22	11	39.86	31	39.88	39.75	-20	8,519	-0.23%
2022/09/21	21	40.54	5	40.52	40.75	16	8,590	0.19%
2022/09/20	3	41.15	4	41.45	41.31	-1	8,620	-0.01%
2022/09/19	8	40.87	20	41.09	41.24	-12	8,766	-0.14%
2022/09/16	26.1	41.28	14	41.63	41.31	12.1	8,819	0.14%
2022/09/15	11	42.78	9	42.80	42.50	2	8,797	0.02%
2022/09/14	12	42.63	19	42.91	42.31	-7	8,852	-0.08%
2022/09/13	5	43.29	36	42.97	43.69	-31	8,880	-0.35%
2022/09/12	3	42.05	3	42.32	41.86	0	8,929	0.00%
2022/09/08	1	41.50	4	41.65	41.58	-3	9,024	-0.03%
2022/09/07	4	41.04	2	41.14	41.25	2	9,176	0.02%
2022/09/06	11	41.06	12	41.28	41.27	-1	9,563	-0.01%
2022/09/05	28	40.90	72	40.82	40.80	-44	9,657	-0.46%
2022/09/02	82	41.65	9	41.64	41.43	73	9,644	0.76%
2022/09/01	11	42.53	3	42.78	42.54	8	9,700	0.08%
2022/08/31	5	41.97	24	42.82	43.48	-19	9,844	-0.19%
2022/08/30	88	41.65	79	41.86	41.79	9	9,913	0.09%
2022/08/29	14	42.41	18	42.45	42.32	-4	10,018	-0.04%
2022/08/26	4	43.20	98	43.33	43.13	-94	10,037	-0.94%
2022/08/25	109	42.19	20	42.39	42.36	89	10,039	0.89%	大買/
2022/08/24	20	42.69	1	42.87	42.67	19	9,988	0.19%
2022/08/23	31	43.05	19	43.35	42.91	12	10,090	0.12%
2022/08/22	4	42.54	55	43.26	43.65	-51	9,992	-0.51%
2022/08/19	1	43.17	39	43.40	43.17	-38	9,941	-0.38%
2022/08/18	47	43.01	3	42.98	42.95	44	10,076	0.44%
2022/08/17	30	42.93	60	43.44	43.81	-30	9,954	-0.30%
2022/08/16	11	43.47	73	43.63	43.29	-62	9,934	-0.62%
2022/08/15	24	43.74	3	43.66	43.46	21	10,058	0.21%
2022/08/12	35	43.22	29	43.36	43.38	6	10,148	0.06%
2022/08/11	6	41.93	15	42.77	42.93	-9	10,122	-0.09%
2022/08/10	27	42.09	6	41.81	41.33	21	10,204	0.21%
2022/08/09	0	0.00	9	42.93	42.80	-9	10,146	-0.09%
2022/08/08	40	42.67	16	42.93	42.55	24	10,240	0.23%
2022/08/05	20	42.45	2	42.45	42.04	18	10,317	0.17%
2022/08/04	28	41.77	25	41.93	41.90	3	10,439	0.03%
2022/08/03	44	41.97	11	42.16	41.91	33	10,577	0.31%
2022/08/02	21	42.49	31	42.68	42.37	-10	10,517	-0.10%
2022/08/01	17	43.42	79	43.34	44.00	-62	10,303	-0.60%
2022/07/29	106	44.52	6	45.31	43.83	100	10,447	0.96%	大買/
2022/07/28	6	45.55	23	45.87	45.29	-17	10,309	-0.16%
2022/07/27	29	45.12	2	45.10	45.01	27	10,256	0.26%
2022/07/26	1	45.89	9	45.96	45.97	-8	10,223	-0.08%
2022/07/25	6	45.06	6	45.13	45.16	0	10,445	0.00%
2022/07/22	13	45.14	13	45.81	45.45	0	10,705	0.00%
2022/07/21	27	45.73	0	0.00	45.58	27	10,810	0.25%
2022/07/20	6	46.48	7	46.42	46.08	-1	11,121	-0.01%
2022/07/19	45	45.74	0	0.00	45.45	45	11,309	0.40%
2022/07/18	15	45.83	24	45.66	46.76	-9	11,365	-0.08%
2022/07/15	3	46.90	13	47.85	46.98	-10	11,340	-0.09%
2022/07/14	22	46.43	21	46.44	46.95	1	11,472	0.01%
2022/07/13	26	46.98	13	47.37	47.25	13	11,536	0.11%
2022/07/12	13	47.18	18	47.82	47.28	-5	11,620	-0.04%
2022/07/11	38	48.08	10	47.85	47.31	28	11,625	0.24%
2022/07/08	17	49.80	17	49.87	49.54	0	11,554	0.00%
2022/07/07	3	49.43	3	49.71	49.55	0	11,599	0.00%
2022/07/06	8	49.99	10	49.48	49.19	-2	11,626	-0.02%
2022/07/05	27	51.23	7	51.16	50.45	20	11,682	0.17%
2022/07/04	17	50.74	12	50.38	50.80	5	11,661	0.04%
2022/07/01	36	50.54	14	50.45	50.25	22	11,710	0.19%
2022/06/30	9	49.53	73.1	50.71	51.55	-64.1	11,689	-0.55%
2022/06/29	45	49.73	11	50.25	49.35	34	11,736	0.29%
2022/06/28	1	49.51	51	49.01	49.54	-50	11,748	-0.43%
2022/06/27	10	48.87	32	49.63	49.06	-22	11,788	-0.19%
2022/06/24	6	47.61	11	47.77	47.82	-5	11,694	-0.04%
2022/06/23	11	46.15	3	46.13	46.40	8	11,801	0.07%
2022/06/22	14	46.38	30	46.49	46.29	-16	11,874	-0.13%
2022/06/21	11	46.44	12	46.59	46.56	-1	11,841	-0.01%
2022/06/20	13	46.23	14	46.42	46.58	-1	11,864	-0.01%
2022/06/17	54	45.33	62	44.63	45.91	-8	11,730	-0.07%
2022/06/16	16	45.28	5	45.82	45.01	11	11,706	0.09%
2022/06/15	18	43.97	78	44.54	46.21	-60	11,691	-0.51%
2022/06/14	7	42.42	4	42.59	42.29	3	11,647	0.03%
2022/06/13	68	43.13	73	42.88	42.70	-5	11,914	-0.04%
2022/06/10	10	43.08	19	43.80	43.97	-9	12,111	-0.07%
2022/06/09	36	43.82	15	43.84	43.29	21	12,080	0.17%
2022/06/08	37	43.06	14	43.32	42.81	23	12,067	0.19%
2022/06/07	20	41.93	62	42.63	42.70	-42	11,936	-0.35%
2022/06/06	17	40.50	16	40.68	41.55	1	11,854	0.01%
2022/06/02	5	40.50	3	40.60	40.71	2	11,793	0.02%
2022/06/01	23	40.99	1	41.16	40.70	22	11,832	0.19%
2022/05/31	12	40.18	23	40.47	41.04	-11	11,845	-0.09%
2022/05/30	2	39.85	2	39.87	39.70	0	11,717	0.00%
2022/05/27	29	39.35	29	39.79	39.25	0	11,633	0.00%
2022/05/26	20	38.22	14	38.44	38.73	6	11,550	0.05%
2022/05/25	73	38.76	76	38.83	38.62	-3	11,391	-0.03%
2022/05/24	53	39.64	6	39.55	39.15	47	11,355	0.41%
2022/05/23	45	40.12	46	40.11	40.06	-1	11,264	-0.01%
2022/05/20	24	40.25	114	40.19	40.94	-90	11,179	-0.81%	大賣/
2022/05/19	6	38.36	23	38.56	38.77	-17	11,043	-0.15%
2022/05/18	165	39.18	115	38.93	39.20	50	11,019	0.45%	大買/大賣/
2022/05/17	21	39.78	19	39.61	39.76	2	10,859	0.02%
2022/05/16	145	39.37	90	38.90	38.78	55	10,792	0.51%	大買/
2022/05/13	42	39.33	40	39.60	39.15	2	10,684	0.02%
2022/05/12	101	38.72	75	38.89	38.66	26	10,600	0.25%	大買/
2022/05/11	2	38.18	63	39.30	39.67	-61	10,514	-0.58%
2022/05/10	67	37.49	64	37.21	37.90	3	10,363	0.03%
2022/05/09	26	37.34	27	37.01	36.83	-1	10,201	-0.01%
2022/05/06	155	38.58	84	38.31	38.27	71	10,254	0.69%	大買/
2022/05/05	22	40.51	25	40.76	40.78	-3	10,051	-0.03%
2022/05/04	1	40.30	0	0.00	40.02	1	10,010	0.01%
2022/05/03	1	40.13	1	39.93	40.65	0	10,049	0.00%
2022/04/29	38	39.80	39	40.20	40.65	-1	10,019	-0.01%
2022/04/28	55	39.24	49	39.32	39.24	6	9,814	0.06%
2022/04/27	67	37.96	76	38.06	38.75	-9	9,646	-0.09%
2022/04/26	150	37.54	101	37.84	38.30	49	9,489	0.52%	大買/大賣/
2022/04/25	55	39.27	49	39.46	39.22	6	9,238	0.06%
2022/04/22	68	40.71	6	40.16	40.69	62	9,042	0.69%
2022/04/21	30	40.68	24	41.03	40.80	6	8,983	0.07%
2022/04/20	5	41.50	5	41.55	41.58	0	8,887	0.00%
2022/04/19	12	42.57	12	42.49	42.40	0	8,716	0.00%
2022/04/18	24	42.33	13	42.42	42.31	11	8,558	0.13%
2022/04/15	0	0.00	2	43.54	43.80	-2	8,451	-0.02%
2022/04/14	2	43.50	4	43.46	43.75	-2	8,393	-0.02%
2022/04/13	11	42.43	12	43.05	42.96	-1	8,408	-0.01%
2022/04/12	1	41.00	6	41.40	42.43	-5	8,337	-0.06%
2022/04/11	32	41.31	21	41.12	41.03	11	8,388	0.13%
2022/04/08	2	43.22	4	42.76	43.20	-2	8,247	-0.02%
2022/04/07	7	42.50	2	42.89	42.40	5	8,197	0.06%
2022/04/06	0	0.00	1	42.45	43.11	-1	8,190	-0.01%
2022/04/01	7	41.84	7	42.83	43.35	0	8,102	0.00%
2022/03/31	11	41.46	11	41.80	41.65	0	7,887	0.00%
2022/03/30	4	40.59	6	41.27	41.61	-2	7,831	-0.03%
2022/03/29	5	40.17	0	0.00	40.06	5	7,733	0.06%
2022/03/28	24	40.09	3	39.83	40.01	21	7,719	0.27%
2022/03/25	9	41.00	3	42.04	40.75	6	7,635	0.08%
2022/03/24	12	41.59	13	41.89	41.82	-1	7,577	-0.01%
2022/03/23	3	42.02	2	42.10	42.25	1	7,557	0.01%
2022/03/22	2	41.68	2	41.75	41.74	0	7,478	0.00%
2022/03/21	2	41.53	3	42.02	41.21	-1	7,496	-0.01%
2022/03/18	7	40.43	0	0.00	40.88	7	7,461	0.09%
2022/03/17	4	41.94	2	42.31	41.51	2	7,428	0.03%
2022/03/16	27	35.99	27	36.83	38.20	0	7,139	0.00%
2022/03/15	7.3	37.54	3	37.55	37.10	4.3	6,967	0.06%
2022/03/14	2	40.60	6	41.16	40.35	-4	6,714	-0.06%
2022/03/11	10	41.05	6	41.41	40.24	4	6,622	0.06%
2022/03/10	4	42.53	8	42.61	42.61	-4	6,496	-0.06%
2022/03/09	17	42.14	30	41.82	40.56	-13	6,428	-0.20%
2022/03/08	14	42.93	2	43.57	42.43	12	6,290	0.19%
2022/03/07	8	44.50	29	44.82	43.63	-21	6,191	-0.34%
2022/03/04	5	46.87	4	46.23	46.22	1	6,104	0.02%
2022/03/03	19	48.30	1	47.90	47.90	18	6,038	0.30%
2022/03/02	3	48.63	1	48.56	48.56	2	5,998	0.03%
2022/03/01	2	49.00	10	49.02	48.90	-8	6,031	-0.13%
2022/02/25	15.1	47.93	17	48.63	48.08	-1.9	6,017	-0.03%
2022/02/24	3	48.12	31	48.24	47.48	-28	5,971	-0.47%
2022/02/23	1	49.20	1	49.13	49.08	0	5,934	0.00%
2022/02/22	22.1	48.80	3	48.71	48.65	19.1	5,935	0.32%
2022/02/21	21	50.47	0	0.00	50.40	21	5,905	0.36%
2022/02/18	1	50.60	0	0.00	51.00	1	5,861	0.02%
2022/02/17	1	50.70	22	50.90	50.80	-21	5,879	-0.36%
2022/02/16	5	50.45	0	0.00	50.60	5	5,850	0.09%
2022/02/15	20	49.56	3	50.10	49.67	17	5,837	0.29%
2022/02/14	21.3	49.75	11	50.04	49.84	10.3	5,904	0.17%
2022/02/11	12.1	50.98	11	50.97	51.10	1.1	5,993	0.02%
2022/02/10	33	50.26	4	50.74	50.25	29	5,951	0.49%
2022/02/09	11	49.91	22	50.53	51.00	-11	5,948	-0.18%
2022/02/08	20.2	49.46	7	48.85	48.83	13.2	5,897	0.22%
2022/02/07	4	49.73	5	50.53	50.20	-1	5,796	-0.02%
2022/01/26	22	50.63	4	50.90	50.50	18	5,760	0.31%
2022/01/25	1	51.75	1	52.10	51.40	0	5,837	0.00%
2022/01/24	10	52.55	10	53.15	53.00	0	5,849	0.00%
2022/01/21	9	53.27	0	0.00	52.95	9	5,860	0.15%
2022/01/20	0	0.00	21	53.61	53.55	-21	5,811	-0.36%
2022/01/19	15	51.75	0	0.00	51.45	15	5,768	0.26%
2022/01/18	10	50.90	10	51.50	51.65	0	5,778	0.00%
2022/01/17	14	50.36	15	50.69	50.75	-1	5,749	-0.02%
2022/01/14	4	51.03	1	50.85	51.00	3	5,782	0.05%
2022/01/13	7	53.16	1	53.85	52.40	6	5,709	0.11%
2022/01/12	0	0.00	2	53.15	53.05	-2	5,706	-0.04%
2022/01/11	3	52.72	2	53.25	52.40	1	5,725	0.02%
2022/01/10	12	52.85	1	53.25	53.05	11	5,821	0.19%
2022/01/06	20	52.59	4	52.70	52.65	16	5,830	0.27%
2022/01/04	2	53.30	15	53.38	54.10	-13	5,830	-0.22%
2022/01/03	0	0.00	1	54.20	54.45	-1	5,869	-0.02%
2021/12/30	3	53.92	4	54.73	54.95	-1	5,892	-0.02%
2021/12/29	6	54.59	0	0.00	54.40	6	5,864	0.10%
2021/12/27	2	56.50	0	0.00	55.90	2	5,752	0.03%
2021/12/24	5	57.18	3	57.05	56.40	2	5,779	0.03%
2021/12/23	9	55.59	1	55.65	55.65	8	5,737	0.14%
2021/12/22	4	56.33	1	56.20	55.60	3	5,785	0.05%
2021/12/21	23	55.84	1	56.20	56.05	22	5,805	0.38%
2021/12/20	5	56.56	2	56.70	56.35	3	5,825	0.05%
2021/12/17	1	57.40	5	56.95	56.95	-4	5,809	-0.07%
2021/12/16	5	58.12	5	57.90	58.05	0	5,827	0.00%
2021/12/14	1	59.50	1.2	59.91	59.85	-0.2	5,866	0.00%
2021/12/13	10	61.27	8	61.74	60.70	2	5,863	0.03%
2021/12/09	3	60.30	10	58.38	60.70	-7	5,848	-0.12%
2021/12/08	1	56.75	12	56.70	57.20	-11	5,715	-0.19%
2021/12/07	1	55.75	5	56.05	56.15	-4	5,746	-0.07%
2021/12/06	4	55.33	28	55.49	55.65	-24	5,754	-0.42%
2021/12/03	1	53.95	0	0.00	53.90	1	5,797	0.02%
2021/12/02	0	0.00	3	53.20	53.40	-3	5,856	-0.05%
2021/12/01	1	52.85	1	53.05	52.75	0	5,959	0.00%
2021/11/30	21	53.15	0	0.00	52.75	21	6,068	0.35%
2021/11/29	10	53.00	11	53.65	52.90	-1	6,152	-0.02%
2021/11/26	1	53.50	0	0.00	53.50	1	6,389	0.02%
2021/11/25	13	55.38	2	55.60	54.60	11	6,531	0.17%
2021/11/24	3	55.20	10	55.20	55.20	-7	6,692	-0.10%
2021/11/23	7	55.26	3	55.62	55.05	4	6,756	0.06%
2021/11/22	12	54.91	17	55.35	54.90	-5	6,843	-0.07%
2021/11/19	5	53.98	2	54.20	53.75	3	6,866	0.04%
2021/11/18	1	53.30	1	53.70	53.75	0	6,955	0.00%
2021/11/17	1	54.75	1	54.95	54.65	0	6,988	0.00%
2021/11/16	1	54.90	3	55.30	54.50	-2	7,200	-0.03%
2021/11/15	1	54.25	0	0.00	54.30	1	7,234	0.01%
2021/11/12	3	54.90	2	54.63	54.55	1	7,347	0.01%
2021/11/11	3	53.68	4	54.45	54.60	-1	7,388	-0.01%
2021/11/10	7.2	52.30	1	52.20	52.20	6.2	7,358	0.08%
2021/11/09	18	54.45	1	54.00	53.90	17	7,288	0.23%
2021/11/08	14	54.61	4	54.75	54.95	10	7,302	0.14%
2021/11/05	4	54.91	3	55.47	55.25	1	7,441	0.01%
2021/11/04	1	54.35	3	54.57	54.95	-2	7,508	-0.03%
2021/11/03	1	54.35	3	54.65	53.65	-2	7,607	-0.03%
2021/11/02	11	55.23	1	54.90	53.50	10	7,667	0.13%
2021/11/01	6	56.02	3	56.30	56.25	3	7,611	0.04%
2021/10/29	0	0.00	3	56.37	56.65	-3	7,619	-0.04%
2021/10/28	1	56.30	1	56.65	56.45	0	7,641	0.00%
2021/10/27	5	56.80	2.1	56.86	56.55	2.9	7,827	0.04%
2021/10/26	6	58.78	5	59.21	58.60	1	7,932	0.01%
2021/10/25	5	58.74	1	59.10	58.50	4	7,963	0.05%
2021/10/22	3	59.15	8	58.34	59.55	-5	8,144	-0.06%
2021/10/21	5	57.50	4	57.69	57.55	1	8,169	0.01%
2021/10/20	5	56.95	1	56.85	56.40	4	8,402	0.05%
2021/10/19	0	0.00	1	56.35	56.80	-1	8,415	-0.01%
2021/10/18	5	55.55	1	55.60	55.20	4	8,406	0.05%
2021/10/15	4	58.38	0	0.00	58.00	4	8,394	0.05%
2021/10/14	0	0.00	2	57.80	57.70	-2	8,376	-0.02%
2021/10/13	2	57.05	0	0.00	58.70	2	8,414	0.02%
2021/10/12	1	57.50	14	57.11	57.30	-13	8,361	-0.16%
2021/10/08	2	56.28	8	56.35	56.50	-6	8,340	-0.07%
2021/10/07	1	52.90	3	53.32	53.40	-2	8,204	-0.02%
2021/10/06	4	50.26	2	50.70	51.00	2	8,177	0.02%
2021/10/05	5	50.64	5	50.82	50.95	0	8,210	0.00%
2021/10/04	2	51.48	2	51.85	51.75	0	8,323	0.00%
2021/10/01	3	52.53	10	51.64	51.50	-7	8,398	-0.08%
2021/09/30	1	54.30	1	54.15	53.95	0	8,414	0.00%
2021/09/29	1	53.65	1	53.85	53.90	0	8,400	0.00%
2021/09/28	2	53.83	10	54.16	54.05	-8	8,393	-0.10%
2021/09/27	3	53.38	3	53.75	53.40	0	8,534	0.00%
2021/09/24	2	51.38	2	51.30	51.55	0	8,473	0.00%
2021/09/23	3	50.87	3	51.15	50.35	0	8,416	0.00%
2021/09/22	6.1	49.81	3	49.95	50.50	3.1	8,426	0.04%
2021/09/17	5	51.14	5	51.87	52.00	0	8,372	0.00%
2021/09/16	8	51.08	7	50.80	51.25	1	8,433	0.01%
2021/09/15	7	52.03	30	52.55	51.40	-23	8,362	-0.28%
2021/09/14	6	54.55	2	54.88	53.95	4	8,356	0.05%
2021/09/13	10	55.13	2	55.40	54.25	8	8,297	0.10%
2021/09/10	4	54.80	8	54.18	54.75	-4	8,269	-0.05%
2021/09/09	3	52.80	3	52.72	52.60	0	8,278	0.00%
2021/09/08	21	53.99	9	53.50	53.20	12	8,275	0.15%
2021/09/07	5	53.60	0	0.00	53.90	5	8,238	0.06%
2021/09/06	6	52.82	10	52.86	53.35	-4	8,312	-0.05%
2021/09/03	1	51.30	2	51.93	51.40	-1	8,381	-0.01%
2021/09/02	1	51.40	2	51.73	51.35	-1	8,341	-0.01%
2021/09/01	5	49.66	47	50.38	51.45	-42	8,264	-0.51%
2021/08/31	31	48.13	6	48.44	48.37	25	8,152	0.31%
2021/08/30	29	49.58	11	49.40	49.74	18	8,125	0.22%
2021/08/27	3	50.19	4	51.11	51.00	-1	8,086	-0.01%
2021/08/26	2	51.40	2	51.60	50.60	0	8,057	0.00%
2021/08/25	1	53.00	0	0.00	52.50	1	8,023	0.01%
2021/08/24	1	51.70	2	51.98	52.55	-1	8,057	-0.01%
2021/08/23	3	50.13	22	50.38	50.95	-19	8,072	-0.24%
2021/08/20	39	50.17	9	50.12	49.22	30	8,056	0.37%
2021/08/19	34	53.58	13	52.27	52.65	21	7,956	0.26%
2021/08/18	25	53.22	18	54.73	54.65	7	8,037	0.09%
2021/08/17	12	55.38	0	0.00	53.85	12	8,185	0.15%
2021/08/16	2	56.05	26	55.99	55.65	-24	8,194	-0.29%
2021/08/13	21	55.17	10	54.95	55.05	11	8,228	0.13%
2021/08/12	10	56.43	0	0.00	55.60	10	8,179	0.12%
2021/08/11	8	56.78	3	57.33	56.55	5	8,203	0.06%
2021/08/10	6	54.38	7	54.90	55.05	-1	8,147	-0.01%
2021/08/09	5	54.59	6	55.32	55.40	-1	8,236	-0.01%
2021/08/06	3	52.73	1	52.60	52.95	2	8,186	0.02%
2021/08/05	5	53.36	4	54.09	53.85	1	8,147	0.01%
2021/08/04	6	54.01	2	54.20	53.95	4	8,137	0.05%
2021/08/03	5	53.80	6	54.36	54.40	-1	8,170	-0.01%
2021/08/02	6	50.12	6	51.27	53.95	0	8,310	0.00%
2021/07/30	7	51.33	12	51.18	50.30	-5	8,130	-0.06%
2021/07/29	22	54.47	8	53.68	53.40	14	8,050	0.17%
2021/07/28	6	51.32	4	51.05	52.05	2	7,991	0.03%
2021/07/27	6	54.99	3	54.85	54.25	3	7,753	0.04%
2021/07/26	10	56.89	9	58.98	54.95	1	7,673	0.01%
2021/07/23	13	61.92	0	0.00	61.70	13	7,496	0.17%
2021/07/22	8	63.34	9	63.54	63.35	-1	7,471	-0.01%
2021/07/21	9	63.12	24	63.02	62.85	-15	7,540	-0.20%
2021/07/20	3	63.45	7	63.11	62.75	-4	7,598	-0.05%
2021/07/19	15	61.83	14	62.14	62.80	1	7,673	0.01%
2021/07/16	4	63.93	6	64.13	63.60	-2	7,644	-0.03%
2021/07/15	0	0.00	15	64.27	64.30	-15	7,701	-0.19%
2021/07/14	13	62.23	5	62.15	62.65	8	7,721	0.10%
2021/07/13	3	64.12	11	64.21	64.00	-8	7,824	-0.10%
2021/07/12	8	63.86	3	64.43	63.80	5	7,831	0.06%
2021/07/09	11	62.04	3	62.05	62.45	8	7,924	0.10%
2021/07/08	5	63.86	3	63.90	63.90	2	7,830	0.03%
2021/07/06	6	64.49	5	63.85	64.30	1	8,040	0.01%
2021/07/05	2	64.33	5	64.20	63.95	-3	8,123	-0.04%
2021/07/02	18	65.34	28	65.28	64.80	-10	8,106	-0.12%
2021/07/01	6	67.47	35	67.27	67.80	-29	8,141	-0.36%
2021/06/30	2	68.20	0	0.00	68.20	2	8,177	0.02%
2021/06/29	10	67.62	0	0.00	67.95	10	8,261	0.12%
2021/06/28	4	69.63	9	69.05	69.15	-5	8,325	-0.06%
2021/06/25	13	68.37	14	69.37	69.65	-1	8,379	-0.01%
2021/06/24	4	66.98	2	67.28	67.30	2	8,354	0.02%
2021/06/23	13	67.26	5	67.43	67.05	8	8,465	0.09%
2021/06/22	1	65.90	5	66.12	66.45	-4	8,537	-0.05%
2021/06/21	6	65.10	15.5	65.50	64.85	-9.5	8,642	-0.11%
2021/06/18	13	65.41	31	65.53	65.75	-18	8,676	-0.21%
2021/06/17	58	66.74	60	67.13	67.00	-2	8,667	-0.02%
2021/06/16	16	68.41	3	68.12	67.25	13	8,774	0.15%
2021/06/15	9.5	68.58	4	68.25	68.85	5.5	8,811	0.06%
2021/06/11	6	71.92	1	72.40	70.95	5	8,798	0.06%
2021/06/10	0	0.00	3	72.77	73.30	-3	8,674	-0.03%
2021/06/09	0	0.00	4	71.36	71.25	-4	8,787	-0.05%
2021/06/08	20	71.19	6	71.94	70.10	14	8,860	0.16%
2021/06/07	15	72.34	1	71.80	71.95	14	8,821	0.16%
2021/06/04	10	72.29	24	73.68	74.60	-14	8,864	-0.16%
2021/06/03	12	72.95	6	73.03	72.95	6	8,907	0.07%
2021/06/02	10	72.79	1	73.75	72.10	9	9,157	0.10%
2021/06/01	12	72.65	5	72.96	72.60	7	9,317	0.08%
2021/05/31	19	73.21	13	72.18	72.15	6	9,344	0.06%
2021/05/28	14	74.73	6	74.74	74.90	8	9,291	0.09%
2021/05/27	8	74.73	14	74.13	74.20	-6	9,380	-0.06%
2021/05/26	7	74.40	5	74.40	73.85	2	9,422	0.02%
2021/05/25	19	72.10	16	71.16	73.20	3	9,389	0.03%
2021/05/24	10	67.62	1	66.85	67.95	9	9,377	0.10%
2021/05/21	23	68.14	9	69.18	68.05	14	9,438	0.15%
2021/05/20	3	68.72	2	68.53	68.70	1	9,548	0.01%
2021/05/19	11	68.16	16	68.75	68.25	-5	9,629	-0.05%
2021/05/18	4	69.75	2	69.40	69.10	2	9,725	0.02%
2021/05/17	7	67.91	21	68.71	69.45	-14	9,781	-0.14%
2021/05/14	1	63.80	5	65.43	66.50	-4	9,834	-0.04%
2021/05/13	3	63.55	2	63.75	63.10	1	9,870	0.01%
2021/05/12	2	64.68	3	64.93	64.75	-1	9,874	-0.01%
2021/05/11	4	63.55	8	63.56	64.30	-4	9,856	-0.04%
2021/05/10	9	63.29	2	62.15	62.15	7	9,755	0.07%
2021/05/07	3	65.30	4	65.76	65.25	-1	9,654	-0.01%
2021/05/06	3	65.98	7	66.89	65.35	-4	9,749	-0.04%
2021/05/05	1	65.30	0	0.00	65.85	1	9,738	0.01%
2021/05/04	2	65.55	0	0.00	65.25	2	9,810	0.02%
2021/05/03	11	65.44	20	65.00	65.00	-9	9,944	-0.09%
2021/04/29	2	67.28	2	67.88	67.35	0	9,987	0.00%
2021/04/28	2	65.65	2	65.95	65.65	0	10,011	0.00%
2021/04/27	4	65.43	2	65.70	65.70	2	10,086	0.02%
2021/04/26	5	68.13	2	67.93	67.40	3	10,053	0.03%
2021/04/23	1	68.10	2	66.73	67.35	-1	9,947	-0.01%
2021/04/22	14	66.11	2	66.63	66.00	12	9,918	0.12%
2021/04/21	7	65.43	5	66.27	66.70	2	9,983	0.02%
2021/04/20	13	66.38	4	66.24	66.95	9	10,032	0.09%
2021/04/19	2	63.13	8	65.08	65.80	-6	10,062	-0.06%
2021/04/16	3	63.33	4	63.41	63.45	-1	10,001	-0.01%
2021/04/15	6	62.72	1	62.50	62.20	5	10,138	0.05%
2021/04/14	3	65.10	0	0.00	64.55	3	10,109	0.03%
2021/04/13	2	64.75	1	65.45	64.00	1	10,210	0.01%
2021/04/12	6	65.11	7	65.33	64.50	-1	10,266	-0.01%
2021/04/09	11	66.03	15	65.80	65.85	-4	10,143	-0.04%
2021/04/08	1	66.20	1	67.20	68.10	0	10,314	0.00%
2021/04/07	66	69.23	40	66.60	66.90	26	10,337	0.25%
2021/04/06	34	69.86	10	70.47	69.25	24	10,162	0.24%
2021/04/01	0	0.00	5	68.88	68.20	-5	10,170	-0.05%
2021/03/31	8	67.19	0	0.00	67.00	8	10,139	0.08%
2021/03/30	0	0.00	4	69.20	68.70	-4	10,043	-0.04%
2021/03/29	1	68.60	7	68.23	67.80	-6	10,008	-0.06%
2021/03/26	90	65.51	98	66.26	67.20	-8	9,968	-0.08%
2021/03/25	76	65.00	87	64.80	64.95	-11	9,915	-0.11%
2021/03/24	19	66.40	16	66.91	64.80	3	9,796	0.03%
2021/03/23	18	66.63	2	67.38	65.85	16	9,728	0.16%
2021/03/22	5	67.13	5	67.32	66.85	0	9,652	0.00%
2021/03/19	63	68.50	40	67.03	65.90	23	9,577	0.24%
2021/03/18	41	70.11	44	71.00	70.60	-3	9,418	-0.03%
2021/03/17	41	68.41	41	69.67	69.15	0	9,417	0.00%
2021/03/16	52	68.88	50	69.15	69.10	2	9,339	0.02%
2021/03/15	34	68.97	24	68.21	67.55	10	9,301	0.11%
2021/03/12	122	70.86	121	70.28	70.20	1	9,138	0.01%	大買/大賣/
2021/03/11	48	67.35	50	70.09	69.95	-2	9,143	-0.02%
2021/03/10	21	67.27	22	67.13	66.65	-1	9,189	-0.01%
2021/03/09	26	67.07	15	67.64	67.55	11	9,092	0.12%
2021/03/08	12	69.97	3	71.38	68.40	9	9,012	0.10%
2021/03/05	5	70.53	0	0.00	71.15	5	8,871	0.06%
2021/03/04	3	72.90	0	0.00	73.10	3	8,885	0.03%
2021/03/03	0	0.00	1	76.65	76.70	-1	8,855	-0.01%
2021/03/02	12	75.06	10	73.55	72.70	2	8,846	0.02%
2021/02/26	17	76.62	10	76.60	75.95	7	8,774	0.08%
2021/02/25	10	79.80	10	79.50	79.70	0	8,691	0.00%
2021/02/24	9	81.22	32	79.12	78.60	-23	8,751	-0.26%
2021/02/22	15	86.23	0	0.00	84.90	15	8,497	0.18%
2021/02/18	9	93.44	1	90.50	90.50	8	8,315	0.10%
2021/02/17	5	93.80	0	0.00	94.20	5	8,246	0.06%
2021/02/05	2	80.25	28	82.96	82.90	-26	8,299	-0.31%
2021/02/04	0	0.00	19	80.24	79.10	-19	8,154	-0.23%
2021/02/03	6	78.38	3	79.10	79.05	3	8,082	0.04%
2021/01/29	1	76.10	1	76.95	75.20	0	8,411	0.00%
2021/01/28	4	76.08	17	76.05	75.90	-13	8,502	-0.15%
2021/01/27	4	77.98	0	0.00	78.70	4	8,567	0.05%
2021/01/26	6	80.18	0	0.00	79.45	6	8,582	0.07%
2021/01/25	0	0.00	1	81.15	81.75	-1	8,573	-0.01%
2021/01/22	8	78.71	0	0.00	78.90	8	8,465	0.09%
2021/01/21	1	78.60	8	79.43	80.10	-7	8,509	-0.08%
2021/01/20	2	77.53	0	0.00	76.85	2	8,457	0.02%
2021/01/19	4	78.61	0	0.00	78.95	4	8,455	0.05%
2021/01/18	6	77.94	0	0.00	79.35	6	8,665	0.07%
2021/01/15	0	78.40	0	0.00	77.15	0	8,768	0.00%
2021/01/14	19	79.66	0	0.00	78.05	19	8,799	0.22%
2021/01/13	46	81.83	3	82.30	81.05	43	8,718	0.49%
2021/01/12	8	78.50	0	0.00	79.60	8	8,635	0.09%
2021/01/11	5	78.70	0	0.00	79.35	5	8,739	0.06%
2021/01/08	12	79.39	6	79.50	78.80	6	8,821	0.07%
2021/01/07	1	77.80	3	78.37	78.40	-2	8,804	-0.02%
2021/01/06	4	74.75	6	75.71	75.75	-2	8,742	-0.02%
2021/01/05	0	0.00	16	72.96	73.75	-16	8,676	-0.18%
2021/01/04	5	73.05	0	0.00	72.60	5	8,872	0.06%
2020/12/31	20	70.80	46	70.26	71.10	-26	8,718	-0.30%
2020/12/29	5	68.25	16	68.11	67.30	-11	8,387	-0.13%
2020/12/28	5	66.80	18	67.80	67.80	-13	8,343	-0.16%
2020/12/25	1	65.55	1	65.30	66.45	0	8,301	0.00%
2020/12/24	4	66.43	4	65.75	65.85	0	8,301	0.00%
2020/12/22	4	66.78	0	0.00	66.30	4	8,337	0.05%
2020/12/21	3	66.58	1	66.45	66.75	2	8,403	0.02%
2020/12/17	6	66.55	1	65.85	66.60	5	8,591	0.06%
2020/12/16	5	64.90	0	0.00	65.05	5	8,686	0.06%
2020/12/15	5	63.95	0	0.00	63.75	5	8,789	0.06%
2020/12/14	1	63.55	0	0.00	64.15	1	8,876	0.01%
2020/12/11	2	62.85	2	63.55	62.95	0	8,958	0.00%
2020/12/10	4	64.20	1	64.75	64.60	3	8,973	0.03%
2020/12/09	8	66.04	0	0.00	65.35	8	8,998	0.09%
2020/12/07	6	66.03	0	0.00	66.40	6	9,049	0.07%
2020/12/04	8	66.37	0	0.00	67.30	8	9,113	0.09%
2020/12/03	8	67.33	0	0.00	67.55	8	9,137	0.09%
2020/12/02	4	67.49	0	0.00	67.90	4	9,266	0.04%
2020/12/01	29	67.49	9	66.08	67.10	20	9,364	0.21%
2020/11/30	30	67.98	60	68.03	66.85	-30	9,355	-0.32%
2020/11/26	9	63.40	0	0.00	63.85	9	9,290	0.10%
2020/11/25	21	64.71	0	0.00	63.90	21	9,492	0.22%
2020/11/24	1	65.25	1	65.50	64.45	0	9,613	0.00%
2020/11/23	2	65.63	37	64.73	65.65	-35	9,714	-0.36%
2020/11/20	3	63.10	0	0.00	63.15	3	9,667	0.03%
2020/11/18	0	0.00	6	62.70	62.60	-6	9,780	-0.06%
2020/11/17	2	61.80	0	0.00	61.80	2	9,863	0.02%
2020/11/16	36	61.21	6	61.48	61.50	30	10,081	0.30%
2020/11/13	8	60.39	0	0.00	59.95	8	10,156	0.08%
2020/11/12	22	62.05	3	62.20	62.30	19	10,083	0.19%
2020/11/11	1	63.65	1	63.95	63.70	0	10,424	0.00%
2020/11/10	0	0.00	6	63.97	63.95	-6	10,465	-0.06%
2020/11/09	11	64.03	2	63.05	64.10	9	10,458	0.09%
2020/11/06	9	61.43	18	61.91	61.25	-9	10,520	-0.09%
2020/11/05	11	62.58	51	61.80	61.70	-40	10,615	-0.38%
2020/11/04	1	59.90	4	60.26	60.30	-3	10,580	-0.03%
2020/11/03	26	58.57	36	59.25	59.30	-10	10,552	-0.09%
2020/10/30	6	59.10	1	58.75	58.15	5	10,783	0.05%
2020/10/29	1	58.35	0	0.00	59.10	1	10,942	0.01%
2020/10/28	1	57.60	0	0.00	58.35	1	10,978	0.01%
2020/10/27	8	57.56	0	0.00	57.70	8	11,135	0.07%
2020/10/26	3	57.78	0	0.00	58.05	3	11,096	0.03%
2020/10/23	11	60.72	15	60.98	60.85	-4	11,042	-0.04%
2020/10/21	0	0.00	3	60.00	59.20	-3	11,091	-0.03%
2020/10/19	9	59.79	29	60.70	59.40	-20	11,684	-0.17%
2020/10/16	0	0.00	1	60.10	59.70	-1	11,736	-0.01%
2020/10/14	1	58.75	0	0.00	58.75	1	11,806	0.01%
2020/10/12	3	58.97	17	58.79	58.95	-14	12,316	-0.11%
2020/10/08	2	55.95	2	55.95	55.90	0	12,189	0.00%
2020/10/06	0	0.00	5	55.20	55.50	-5	12,634	-0.04%
2020/09/25	5	54.30	0	0.00	53.75	5	14,544	0.03%
2020/09/24	0	0.00	5	53.85	53.60	-5	14,844	-0.03%
2020/09/23	1	54.85	1	55.05	55.20	0	14,954	0.00%
2020/09/21	2	57.35	2	56.45	56.25	0	15,086	0.00%
2020/09/11	1	54.60	1	54.80	55.30	0	15,202	0.00%
2020/09/10	2	55.35	3	55.20	55.55	-1	15,173	-0.01%
2020/09/09	12	54.90	12	55.06	54.90	0	15,257	0.00%
2020/09/08	1	55.85	31	55.52	55.80	-30	15,128	-0.20%
2020/09/04	7	56.58	5	56.48	56.30	2	15,084	0.01%
2020/09/03	1	58.45	8	58.70	58.70	-7	14,964	-0.05%
2020/09/02	32	58.81	5	58.76	58.65	27	14,989	0.18%
2020/09/01	16	58.23	0	0.00	58.70	16	15,037	0.11%
2020/08/31	15	59.81	29	60.59	59.90	-14	14,991	-0.09%
2020/08/28	0	0.00	10	57.53	58.00	-10	14,849	-0.07%
2020/08/27	0	0.00	1	56.00	56.05	-1	14,886	-0.01%
2020/08/25	2	57.13	2	57.23	57.05	0	15,071	0.00%
2020/08/20	8	55.76	3	54.87	54.90	5	15,199	0.03%
2020/08/19	19	57.84	0	0.00	57.65	19	15,037	0.13%
2020/08/18	4	58.63	6	58.60	58.55	-2	15,009	-0.01%
2020/08/17	11	59.30	25	57.95	59.25	-14	15,191	-0.09%
2020/08/13	11	55.04	1	54.60	54.70	10	14,868	0.07%
2020/08/12	10	54.49	7	53.84	53.85	3	14,886	0.02%
2020/08/11	5	56.74	6	56.30	56.95	-1	14,705	-0.01%
2020/08/10	7	54.47	33	54.96	55.45	-26	14,687	-0.18%
2020/08/07	6	54.38	5	53.91	53.20	1	14,680	0.01%
2020/08/06	4	54.45	0	0.00	54.45	4	14,680	0.03%
2020/08/05	3	55.18	0	0.00	55.45	3	14,590	0.02%
2020/08/04	3	55.90	85	56.17	56.35	-82	14,670	-0.56%
2020/08/03	12	55.08	19	55.50	55.25	-7	14,716	-0.05%
2020/07/31	10	55.04	2	55.83	54.35	8	14,687	0.05%
2020/07/30	8	55.05	3	55.22	54.70	5	14,739	0.03%
2020/07/29	1	54.85	1	54.30	54.55	0	14,747	0.00%
2020/07/28	16	53.20	13	53.36	53.15	3	14,799	0.02%
2020/07/27	1	52.00	2	52.25	52.25	-1	14,869	-0.01%
2020/07/24	5	54.99	3	54.67	52.90	2	14,805	0.01%
2020/07/23	1	55.90	2	56.23	56.20	-1	14,780	-0.01%
2020/07/22	4	57.66	7	57.65	57.85	-3	14,617	-0.02%
2020/07/21	110	57.37	60	56.83	56.35	50	14,461	0.35%	大買/
2020/07/20	3	56.68	10	56.25	56.70	-7	14,454	-0.05%
2020/07/17	118	54.06	119	53.84	53.75	-1	14,274	-0.01%	大買/大賣/
2020/07/16	8	56.05	7	55.69	54.65	1	14,153	0.01%
2020/07/15	2	58.58	2	60.25	59.00	0	13,982	0.00%
2020/07/14	0	0.00	4	59.83	59.00	-4	14,182	-0.03%
2020/07/13	2	60.15	1	59.65	61.30	1	14,095	0.01%
2020/07/10	2	60.68	31	60.23	60.00	-29	13,997	-0.21%
2020/07/09	2	61.88	67	61.02	61.95	-65	13,961	-0.47%
2020/07/08	69	60.78	23	60.58	60.00	46	13,716	0.34%
2020/07/07	104	61.46	14	61.87	61.80	90	13,587	0.66%	大買/
2020/07/06	42	56.58	42	55.60	57.55	0	13,229	0.00%
2020/07/03	11	51.05	15	51.12	51.10	-4	12,766	-0.03%
2020/07/02	2	49.57	3	48.62	49.57	-1	12,657	-0.01%
2020/07/01	1	46.10	1	47.21	47.57	0	12,560	0.00%
2020/06/30	0	0.00	5	45.32	45.40	-5	12,463	-0.04%
2020/06/29	8	44.40	10	45.02	44.28	-2	12,544	-0.02%
2020/06/24	7	45.28	33	45.20	45.10	-26	12,697	-0.20%
2020/06/23	20	44.35	0	0.00	44.58	20	13,004	0.15%
2020/06/22	5	44.43	25	44.79	44.68	-20	13,003	-0.15%
2020/06/19	5	44.39	8	44.59	44.58	-3	13,272	-0.02%
2020/06/18	37	43.64	25	42.85	43.65	12	13,493	0.09%
2020/06/17	35	42.98	25	42.86	42.90	10	13,576	0.07%
2020/06/16	1	43.15	1	43.17	43.25	0	13,894	0.00%
2020/06/15	10	42.42	7	43.08	42.47	3	14,570	0.02%
2020/06/12	52	43.28	57	42.80	43.32	-5	14,860	-0.03%
2020/06/11	9	44.27	23	43.82	43.51	-14	15,406	-0.09%
2020/06/09	1	45.30	16	45.30	45.30	-15	16,191	-0.09%
2020/06/08	6	44.86	12	45.18	44.45	-6	16,384	-0.04%
2020/06/04	11	44.70	91	44.23	44.08	-80	16,878	-0.47%
2020/06/03	12	44.48	5	44.68	44.37	7	17,343	0.04%
2020/06/02	4	43.20	5	43.55	43.95	-1	17,291	-0.01%
2020/06/01	1	43.12	169	42.80	43.36	-168	17,598	-0.95%	大賣/鉅額交易
2020/05/29	5	40.64	32	41.00	41.19	-27	17,447	-0.15%
2020/05/28	64	41.02	138	41.90	41.13	-74	17,545	-0.42%	大賣/
2020/05/27	25	40.99	66	41.09	40.97	-41	17,659	-0.23%
2020/05/26	27	40.85	21	41.02	40.82	6	17,811	0.03%
2020/05/25	4	40.04	28	40.10	40.25	-24	18,054	-0.13%
2020/05/22	85	41.04	25	41.66	39.95	60	18,257	0.33%
2020/05/21	50	42.41	57	42.37	42.20	-7	18,241	-0.04%
2020/05/20	1	42.08	3	42.15	42.25	-2	18,520	-0.01%
2020/05/19	28	42.04	31	42.38	42.06	-3	18,681	-0.02%
2020/05/18	4	40.88	27	41.24	41.72	-23	18,766	-0.12%
2020/05/15	53	41.64	3	41.62	41.25	50	18,816	0.27%
2020/05/14	80	41.51	102	41.72	41.47	-22	18,816	-0.12%	大賣/
2020/05/13	15	41.64	41	41.83	41.98	-26	18,808	-0.14%
2020/05/12	45	41.98	41	42.23	42.22	4	18,897	0.02%
2020/05/11	17	42.63	16	42.87	42.35	1	18,945	0.01%
2020/05/08	13	41.79	17	42.02	42.44	-4	19,003	-0.02%
2020/05/07	9	41.21	4	41.21	41.18	5	18,981	0.03%
2020/05/06	0	0.00	18	40.59	41.02	-18	19,041	-0.09%
2020/05/05	6	38.62	2	38.79	38.78	4	19,049	0.02%
2020/05/04	19	38.58	4	38.76	38.50	15	19,449	0.08%
2020/04/30	7	41.81	14	41.98	41.65	-7	19,666	-0.04%
2020/04/29	11	41.00	15	41.19	41.13	-4	20,064	-0.02%
2020/04/28	1	39.71	2	40.77	40.83	-1	20,091	0.00%
2020/04/27	1	40.22	26	39.94	40.10	-25	20,375	-0.12%
2020/04/24	52	39.04	52	39.18	39.10	0	20,235	0.00%
2020/04/23	10	39.40	11	39.81	39.58	-1	20,231	0.00%
2020/04/22	2	38.29	3	38.89	39.09	-1	20,213	0.00%
2020/04/21	48	38.68	54	39.08	38.36	-6	20,295	-0.03%
2020/04/20	3	39.35	3	39.54	39.60	0	20,239	0.00%
2020/04/17	17	39.17	22	39.58	39.91	-5	20,185	-0.02%
2020/04/16	37	38.29	46	38.30	38.52	-9	19,856	-0.05%
2020/04/15	16	38.84	4	38.76	38.57	12	19,841	0.06%
2020/04/14	1	38.54	1	38.53	38.57	0	19,822	0.00%
2020/04/13	0	0.00	4	38.00	37.80	-4	19,782	-0.02%
2020/04/10	2	38.33	12	38.90	38.18	-10	19,838	-0.05%
2020/04/09	16	38.14	16	38.18	38.08	0	19,910	0.00%
2020/04/08	58	38.30	63	38.16	38.19	-5	20,195	-0.02%
2020/04/07	18	38.77	22	38.97	38.59	-4	20,104	-0.02%
2020/04/06	7	38.04	7	38.12	38.21	0	20,065	0.00%
2020/04/01	24	37.33	24	37.27	37.29	0	20,135	0.00%
2020/03/31	5	37.42	2	37.45	36.99	3	19,952	0.02%
2020/03/30	13	36.10	6	36.38	36.87	7	19,798	0.04%
2020/03/27	97	37.70	66	37.63	37.15	31	19,670	0.16%
2020/03/26	43	36.96	79	36.77	37.24	-36	19,343	-0.19%
2020/03/25	55	36.52	60	36.78	36.77	-5	19,143	-0.03%
2020/03/24	19	34.57	26	34.75	34.36	-7	18,855	-0.04%
2020/03/23	6	32.57	34	33.01	32.83	-28	18,670	-0.15%
2020/03/20	32	34.28	34	34.56	34.18	-2	18,850	-0.01%
2020/03/19	94	33.35	126	32.26	32.15	-32	18,629	-0.17%	大賣/
2020/03/18	1	36.40	7	36.90	35.89	-6	18,162	-0.03%
2020/03/17	158	36.48	92	36.74	36.18	66	17,946	0.37%	大買/
2020/03/16	49	39.52	7	38.87	38.35	42	17,274	0.24%
2020/03/13	121	38.26	6	39.81	40.65	115	16,909	0.68%	大買/鉅額交易
2020/03/12	66	41.71	31	41.70	41.54	35	16,308	0.21%
2020/03/11	8	43.81	13	43.36	43.24	-5	16,045	-0.03%
2020/03/10	74	42.29	123	43.13	43.93	-49	15,912	-0.31%	大賣/
2020/03/09	41	42.47	20	41.87	41.73	21	15,481	0.14%
2020/03/06	46	45.67	34	46.24	45.63	12	14,998	0.08%
2020/03/05	11	46.59	66	46.09	46.85	-55	14,912	-0.37%
2020/03/04	5	44.00	7	44.28	44.11	-2	14,750	-0.01%
2020/03/03	37	44.28	14	44.67	44.03	23	14,721	0.16%
2020/03/02	44	42.46	11	43.33	43.65	33	14,610	0.23%
2020/02/27	17	44.07	46	44.37	44.05	-29	14,466	-0.20%
2020/02/26	36	43.94	33	44.44	44.62	3	14,425	0.02%
2020/02/25	29	43.73	2	44.17	43.81	27	14,321	0.19%
2020/02/24	26	45.34	11	44.95	45.00	15	14,255	0.11%
2020/02/21	4	45.70	18	45.78	46.28	-14	14,023	-0.10%
2020/02/20	15	44.87	15	45.18	45.32	0	13,774	0.00%
2020/02/19	2	44.86	34	44.85	44.83	-32	13,750	-0.23%
2020/02/18	24	44.25	21	44.20	43.92	3	13,746	0.02%
2020/02/17	2	44.05	11	44.21	44.50	-9	13,724	-0.07%
2020/02/14	5	43.14	17	43.61	43.58	-12	13,713	-0.09%
2020/02/13	12	43.56	2	43.49	43.00	10	13,872	0.07%
2020/02/12	14	43.06	0	0.00	43.35	14	14,068	0.10%
2020/02/11	36	43.24	22	43.14	43.53	14	14,086	0.10%
2020/02/10	3	42.04	4	42.11	41.94	-1	13,916	-0.01%
2020/02/07	2	41.56	201	41.81	41.77	-199	13,900	-1.43%	大賣/鉅額交易
2020/02/06	0	0.00	16	41.76	42.13	-16	14,200	-0.11%
2020/02/05	53	41.43	22	41.36	41.29	31	14,216	0.22%
2020/02/04	3	39.32	10	39.99	40.19	-7	14,074	-0.05%
2020/02/03	17	38.97	54	39.12	39.60	-37	13,680	-0.27%
2020/01/31	2	40.41	1	40.61	40.26	1	13,223	0.01%
2020/01/30	107	40.75	322	40.54	39.68	-215	13,209	-1.63%	大買/大賣/鉅額交易
2020/01/20	1	50.40	1	50.30	50.10	0	12,850	0.00%
2020/01/17	21	50.09	1	50.00	49.74	20	12,981	0.15%
2020/01/16	1	49.70	0	0.00	49.71	1	13,084	0.01%
2020/01/15	0	0.00	6	50.27	50.05	-6	13,103	-0.05%
2020/01/14	1	51.40	54	51.18	51.20	-53	13,137	-0.40%
2020/01/13	0	0.00	1	51.00	50.80	-1	13,203	-0.01%
2020/01/09	9	50.43	1	50.50	50.40	8	13,304	0.06%
2020/01/08	8	49.77	40	50.20	49.69	-32	13,584	-0.24%
2020/01/07	7	50.46	3	50.67	50.55	4	13,580	0.03%
2020/01/06	22	50.74	4	50.63	50.65	18	14,216	0.13%
2020/01/03	31	51.33	50	51.05	50.65	-19	14,278	-0.13%
2020/01/02	5	51.04	30	51.52	51.10	-25	14,266	-0.18%
2019/12/30	4	49.05	68	49.83	49.99	-64	13,829	-0.46%
2019/12/27	11	49.27	16	49.54	49.31	-5	13,698	-0.04%
2019/12/26	13	48.29	5	47.96	48.25	8	13,546	0.06%
2019/12/24	13	47.92	0	0.00	48.19	13	13,695	0.09%
2019/12/23	14	49.03	0	0.00	48.56	14	13,700	0.10%
2019/12/20	0	0.00	2	49.67	49.36	-2	13,726	-0.01%
2019/12/19	9	49.39	49	49.29	49.17	-40	13,851	-0.29%
2019/12/18	0	0.00	14	49.46	49.69	-14	14,100	-0.10%
2019/12/17	4	48.50	23	49.14	49.73	-19	14,104	-0.13%
2019/12/16	5	47.92	6	48.17	47.93	-1	13,840	-0.01%
2019/12/13	13	47.82	12	47.72	47.99	1	13,849	0.01%
2019/12/12	12	46.87	0	0.00	46.75	12	13,707	0.09%
2019/12/11	0	0.00	1	47.04	46.99	-1	13,798	-0.01%
2019/12/09	19	47.04	1	46.92	46.75	18	14,329	0.13%
2019/12/06	3	46.71	0	0.00	46.72	3	14,523	0.02%
2019/12/03	17	45.82	17	45.52	45.89	0	15,449	0.00%
2019/12/02	1	45.68	3	45.91	45.62	-2	15,617	-0.01%
2019/11/29	9	45.82	50	45.55	45.06	-41	15,661	-0.26%
2019/11/28	1	46.80	0	0.00	46.80	1	15,594	0.01%
2019/11/26	11	47.48	10	47.72	47.46	1	15,988	0.01%
2019/11/25	10	46.98	0	0.00	47.08	10	16,184	0.06%
2019/11/22	27	47.05	2	46.83	46.91	25	16,260	0.15%
2019/11/21	24	47.18	1	47.59	47.37	23	16,378	0.14%
2019/11/20	2	48.45	7	48.50	48.33	-5	16,690	-0.03%
2019/11/19	6	48.41	3	48.96	48.85	3	16,851	0.02%
2019/11/18	5	48.20	1	48.07	48.38	4	16,828	0.02%
2019/11/15	3	48.25	0	0.00	48.00	3	16,891	0.02%
2019/11/14	2	48.10	1	47.93	48.19	1	17,143	0.01%
2019/11/13	2	48.00	2	48.07	47.95	0	17,375	0.00%
2019/11/12	42	48.19	0	0.00	48.15	42	17,522	0.24%
2019/11/11	18	48.91	95	48.96	48.57	-77	17,539	-0.44%
2019/11/08	67	50.74	0	0.00	50.15	67	17,358	0.39%
2019/11/07	0	0.00	4	50.01	50.10	-4	17,423	-0.02%
2019/11/06	6	50.64	36	50.59	50.60	-30	17,623	-0.17%
2019/11/05	2	50.98	61	50.87	51.45	-59	17,805	-0.33%
2019/11/04	2	50.06	89	50.18	50.10	-87	18,031	-0.48%
2019/11/01	0	0.00	13	48.67	49.37	-13	18,206	-0.07%
2019/10/31	6	47.83	9	48.02	47.83	-3	18,378	-0.02%
2019/10/30	21	47.92	11	48.21	47.80	10	18,771	0.05%
2019/10/29	1	48.68	50	48.49	48.45	-49	18,945	-0.26%
2019/10/28	1	48.27	0	0.00	48.37	1	19,191	0.01%
2019/10/25	15	47.47	3	47.48	47.67	12	19,135	0.06%
2019/10/24	37	47.90	18	48.08	47.75	19	19,220	0.10%
2019/10/23	12	48.23	26	48.39	48.25	-14	19,291	-0.07%
2019/10/22	26	48.18	25	48.73	48.07	1	19,667	0.01%
2019/10/21	12	48.17	0	0.00	48.27	12	19,863	0.06%
2019/10/18	13	48.82	3	49.15	48.63	10	20,071	0.05%
2019/10/17	1	49.75	0	0.00	49.36	1	20,275	0.00%
2019/10/16	5	49.99	8	49.63	49.14	-3	20,423	-0.01%
2019/10/14	14	49.56	101	49.77	49.65	-87	20,475	-0.42%	大賣/
2019/10/09	16	46.79	2	46.94	46.91	14	20,441	0.07%
2019/10/08	12	47.04	52	46.96	47.49	-40	20,646	-0.19%
2019/10/07	23	45.68	0	0.00	45.63	23	20,851	0.11%
2019/10/04	0	0.00	6	45.82	45.80	-6	21,027	-0.03%
2019/10/03	11	45.67	7	45.65	45.63	4	21,226	0.02%
2019/10/02	7	46.18	3	46.33	46.39	4	21,797	0.02%
2019/10/01	26	46.76	1	46.72	46.71	25	21,949	0.11%
2019/09/27	4	47.27	2	47.24	47.32	2	22,356	0.01%
2019/09/26	64	47.93	23	48.06	47.60	41	22,540	0.18%
2019/09/25	10	47.51	4	47.62	47.68	6	22,649	0.03%
2019/09/24	1	47.86	3	48.16	48.04	-2	23,403	-0.01%
2019/09/23	21	47.39	9	47.47	47.15	12	23,467	0.05%
2019/09/20	9	48.49	23	48.70	48.65	-14	23,688	-0.06%
2019/09/19	15	48.18	0	0.00	48.02	15	23,803	0.06%
2019/09/18	13	48.40	8	48.31	48.32	5	24,331	0.02%
2019/09/17	6	48.30	4	48.57	48.25	2	24,610	0.01%
2019/09/16	5	49.11	6	49.53	48.96	-1	24,879	0.00%
2019/09/12	54	49.29	3	49.45	49.27	51	25,640	0.20%
2019/09/11	5	49.00	54	49.24	48.76	-49	26,012	-0.19%
2019/09/10	10	49.16	62	49.15	49.01	-52	25,906	-0.20%
2019/09/09	10	49.80	7	50.15	49.73	3	25,972	0.01%
2019/09/06	5	49.29	21	49.49	49.40	-16	25,987	-0.06%
2019/09/05	3	49.29	9	49.47	49.67	-6	26,053	-0.02%
2019/09/04	5	47.98	31	47.73	47.72	-26	25,633	-0.10%
2019/09/03	17	47.31	52	47.45	47.08	-35	26,037	-0.13%
2019/09/02	1	47.00	25	47.20	47.50	-24	26,527	-0.09%
2019/08/30	18	46.79	31	46.81	46.66	-13	26,564	-0.05%
2019/08/29	78	46.03	51	45.98	46.07	27	26,779	0.10%
2019/08/28	20	46.50	2	46.55	46.24	18	26,910	0.07%
2019/08/27	56	46.76	94	47.04	47.11	-38	26,966	-0.14%
2019/08/26	37	45.95	22	45.99	45.80	15	27,008	0.06%
2019/08/23	50	47.27	97	47.26	47.42	-47	27,134	-0.17%
2019/08/22	33	46.41	7	46.45	45.98	26	26,928	0.10%
2019/08/21	12	46.17	1	46.25	46.30	11	27,392	0.04%
2019/08/20	42	45.91	72	46.18	46.49	-30	27,900	-0.11%
2019/08/19	32	45.10	34	45.68	45.85	-2	28,042	-0.01%
2019/08/16	51	44.33	33	44.81	44.81	18	28,220	0.06%
2019/08/15	26	43.21	122	43.07	43.64	-96	28,273	-0.34%	大賣/
2019/08/14	94	44.76	5	44.91	43.95	89	28,549	0.31%
2019/08/13	83	43.67	69	44.00	43.57	14	28,866	0.05%
2019/08/12	38	43.64	41	43.38	43.85	-3	29,210	-0.01%
2019/08/08	24	43.07	22	43.25	43.46	2	29,566	0.01%
2019/08/07	32	42.96	28	42.77	42.58	4	29,754	0.01%
2019/08/06	45	41.83	65	42.15	43.20	-20	30,177	-0.07%
2019/08/05	15	44.23	16	44.12	44.25	-1	29,933	0.00%
2019/08/02	19	44.73	6	44.79	44.82	13	30,453	0.04%
2019/08/01	10	46.50	87	46.59	46.27	-77	31,105	-0.25%
2019/07/31	6	47.35	70	47.49	47.42	-64	31,176	-0.21%
2019/07/30	3	48.56	6	48.47	48.52	-3	31,513	-0.01%
2019/07/29	13	47.81	10	47.75	47.79	3	32,769	0.01%
2019/07/26	15	47.59	27	47.86	47.98	-12	32,879	-0.04%
2019/07/25	13	47.30	14	47.52	47.55	-1	32,707	0.00%
2019/07/24	2	47.30	22	47.01	47.18	-20	33,011	-0.06%
2019/07/23	25	46.45	5	46.29	46.32	20	33,255	0.06%
2019/07/22	4	46.84	21	46.83	46.99	-17	33,690	-0.05%
2019/07/19	10	46.44	13	46.84	46.65	-3	33,557	-0.01%
2019/07/18	8	45.85	5	45.75	45.69	3	33,899	0.01%
2019/07/17	11	46.06	1	46.39	46.30	10	34,000	0.03%
2019/07/16	9	46.56	3	46.48	46.29	6	34,792	0.02%
2019/07/15	56	46.01	10	46.75	47.00	46	35,080	0.13%
2019/07/12	10	46.50	16	47.23	47.22	-6	34,749	-0.02%
2019/07/11	32	46.98	34	46.84	46.49	-2	34,978	-0.01%
2019/07/10	21	46.45	7	46.48	46.29	14	35,346	0.04%
2019/07/09	39	46.36	23	46.35	46.14	16	35,920	0.04%
2019/07/08	50	47.16	23	47.62	46.69	27	36,192	0.07%
2019/07/05	25	48.12	14	48.32	48.55	11	36,302	0.03%
2019/07/04	32	48.47	6	48.18	48.00	26	36,537	0.07%
2019/07/03	6	48.79	24	48.83	48.85	-18	36,665	-0.05%
2019/07/02	38	49.10	32	48.91	48.80	6	37,638	0.02%
2019/07/01	71	48.93	43	49.21	49.11	28	37,880	0.07%
2019/06/28	8	46.28	18	46.53	46.29	-10	37,631	-0.03%
2019/06/27	1	46.85	4	46.86	46.74	-3	38,297	-0.01%
2019/06/26	16	45.55	6	45.46	45.57	10	38,994	0.03%
2019/06/25	14	45.37	5	45.69	45.10	9	39,157	0.02%
2019/06/24	23	46.81	24	46.89	46.86	-1	39,037	0.00%
2019/06/21	7	46.85	10	46.99	46.43	-3	39,306	-0.01%
2019/06/20	74	46.00	120	45.94	46.48	-46	39,410	-0.12%	大賣/
2019/06/19	65	45.06	79	44.88	45.04	-14	39,100	-0.04%
2019/06/18	5	43.01	2	42.88	42.95	3	38,928	0.01%
2019/06/17	2	42.35	1	42.98	42.73	1	39,437	0.00%
2019/06/14	14	43.13	6	43.19	43.07	8	39,788	0.02%
2019/06/13	13	42.53	11	42.61	42.74	2	40,249	0.00%
2019/06/12	10	43.17	18	43.08	42.85	-8	40,774	-0.02%
2019/06/11	25	42.51	118	42.21	43.09	-93	41,115	-0.23%	大賣/
2019/06/10	64	41.19	74	41.23	41.56	-10	41,094	-0.02%
2019/06/06	16	40.64	19	40.53	40.39	-3	41,089	-0.01%
2019/06/05	32	41.10	60	41.33	40.91	-28	41,609	-0.07%
2019/06/04	96	40.46	79	41.02	40.28	17	42,596	0.04%
2019/06/03	29	40.99	27	41.24	40.93	2	43,375	0.00%
2019/05/31	22	41.20	17	41.53	41.09	5	43,791	0.01%
2019/05/30	35	41.36	11	41.17	40.82	24	44,397	0.05%
2019/05/29	12	41.16	13	40.92	41.58	-1	45,371	0.00%
2019/05/28	14	41.27	48	41.28	41.68	-34	45,713	-0.07%
2019/05/27	34	39.53	32	39.63	40.25	2	46,301	0.00%
2019/05/24	29	40.04	20	40.32	40.05	9	47,391	0.02%
2019/05/23	26	39.70	22	39.84	39.85	4	47,617	0.01%
2019/05/22	13	40.99	13	40.80	40.80	0	47,369	0.00%
2019/05/21	19	40.78	23	40.99	41.17	-4	47,324	-0.01%
2019/05/20	40	40.39	21	40.76	39.88	19	47,756	0.04%
2019/05/17	76	42.15	20	41.80	40.96	56	47,704	0.12%
2019/05/16	42	41.70	31	41.66	41.95	11	47,751	0.02%
2019/05/15	32	41.17	32	40.91	41.91	0	47,872	0.00%
2019/05/14	27	39.86	26	40.25	40.82	1	47,919	0.00%
2019/05/13	74	40.17	102	40.35	40.10	-28	47,659	-0.06%	大賣/
2019/05/10	22	40.47	95	40.23	40.55	-73	48,268	-0.15%
2019/05/09	87	40.12	11	39.42	39.65	76	47,641	0.16%
2019/05/08	12	41.18	11	41.49	41.63	1	47,054	0.00%
2019/05/07	12	42.31	67	42.49	41.95	-55	47,278	-0.12%
2019/05/06	92	42.19	56	42.86	41.59	36	47,291	0.08%
2019/05/03	8	46.19	30	45.95	46.56	-22	46,077	-0.05%
2019/05/02	50	46.65	7	46.70	46.53	43	46,171	0.09%
2019/04/30	19	46.63	10	46.51	46.78	9	46,555	0.02%
2019/04/29	20	45.81	26	46.56	47.41	-6	46,622	-0.01%
2019/04/26	29	45.86	8	45.76	46.28	21	46,474	0.05%
2019/04/25	1	47.77	1	47.43	47.43	0	46,254	0.00%
2019/04/24	21	47.76	17	48.26	47.60	4	46,375	0.01%
2019/04/23	3	47.98	4	48.04	48.17	-1	46,186	0.00%
2019/04/22	79	47.98	24	49.93	47.61	55	46,218	0.12%
2019/04/19	28	49.25	114	50.09	49.28	-86	45,567	-0.19%	大賣/
2019/04/18	14	48.77	77	49.02	48.68	-63	45,488	-0.14%
2019/04/17	6	49.30	11	49.32	49.40	-5	45,744	-0.01%
2019/04/16	43	47.43	69	48.37	48.86	-26	45,386	-0.06%
2019/04/15	157	47.90	122	48.55	48.00	35	45,106	0.08%	大買/大賣/
2019/04/12	16	46.00	17	45.92	45.95	-1	44,875	0.00%
2019/04/11	18	47.57	48	46.60	46.72	-30	44,834	-0.07%
2019/04/10	65	47.56	25	47.51	48.05	40	44,611	0.09%
2019/04/09	26	47.87	90	47.93	47.75	-64	44,432	-0.14%
2019/04/08	31	47.74	87	47.74	46.66	-56	44,149	-0.13%
2019/04/03	8	45.14	14	45.19	45.10	-6	43,175	-0.01%
2019/04/02	54	45.21	31	45.19	45.06	23	43,226	0.05%
2019/04/01	27	44.74	60	45.03	45.15	-33	42,927	-0.08%
2019/03/29	10	42.52	41	42.15	42.96	-31	42,152	-0.07%
2019/03/28	5	39.96	11	39.91	40.31	-6	41,633	-0.01%
2019/03/27	4	40.56	95	40.69	40.50	-91	42,469	-0.21%
2019/03/26	115	40.23	4	40.03	39.66	111	42,278	0.26%	大買/鉅額交易
2019/03/25	10	40.36	5	40.50	40.30	5	42,373	0.01%
2019/03/22	35	41.84	28	42.08	41.70	7	42,255	0.02%
2019/03/21	2	42.51	3	42.36	42.42	-1	41,973	0.00%
2019/03/20	23	42.33	18	42.90	41.84	5	42,448	0.01%
2019/03/19	37	43.21	48	43.12	42.71	-11	42,022	-0.03%
2019/03/18	41	41.49	41	41.70	42.47	0	41,629	0.00%
2019/03/15	38	40.62	70	40.61	40.97	-32	41,661	-0.08%
2019/03/14	48	40.19	96	40.15	40.18	-48	41,073	-0.12%
2019/03/13	35	39.48	68	39.93	40.18	-33	41,259	-0.08%
2019/03/12	62	40.36	23	40.52	40.63	39	41,123	0.09%
2019/03/11	64	38.97	72	38.46	39.27	-8	40,926	-0.02%
2019/03/08	113	40.00	65	39.75	39.19	48	41,522	0.12%	大買/
2019/03/07	104	42.11	72	42.27	41.42	32	40,406	0.08%	大買/
2019/03/06	66	43.13	25	42.96	43.02	41	39,590	0.10%
2019/03/05	42	43.11	1	43.21	43.12	41	39,321	0.10%
2019/03/04	29	43.60	70	43.84	44.55	-41	38,737	-0.11%
2019/02/27	16	40.45	25	40.80	41.58	-9	37,841	-0.02%
2019/02/26	38	40.95	58	41.29	40.69	-20	37,565	-0.05%
2019/02/25	15	38.94	327	38.67	39.80	-312	36,765	-0.85%	大賣/鉅額交易
2019/02/22	16	35.85	180	35.69	35.94	-164	35,439	-0.46%	大賣/鉅額交易
2019/02/21	87	36.52	9	36.72	37.05	78	35,357	0.22%
2019/02/20	74	36.55	19	36.67	36.24	55	35,426	0.16%
2019/02/19	2	36.33	24	36.94	36.18	-22	35,706	-0.06%
2019/02/18	14	35.84	19	35.76	36.10	-5	35,062	-0.01%
2019/02/15	22	35.53	14	35.49	34.91	8	34,878	0.02%
2019/02/14	8	36.16	58	36.14	36.25	-50	34,741	-0.14%
2019/02/13	2	35.37	39	35.41	35.53	-37	34,524	-0.11%
2019/02/12	6	34.86	9	35.06	35.08	-3	34,771	-0.01%
2019/02/11	5	33.94	159	34.24	34.74	-154	34,747	-0.44%	大賣/鉅額交易
2019/01/30	6	32.69	49	32.85	32.81	-43	34,250	-0.13%
2019/01/29	3	32.55	16	32.17	32.78	-13	34,460	-0.04%
2019/01/28	8	32.89	30	32.86	32.67	-22	34,506	-0.06%
2019/01/25	2	31.99	11	32.40	32.75	-9	34,898	-0.03%
2019/01/24	5	31.13	27	31.25	31.59	-22	35,128	-0.06%
2019/01/23	105	31.37	57	31.13	31.27	48	35,542	0.14%	大買/
2019/01/22	11	31.28	33	31.82	31.21	-22	36,265	-0.06%
2019/01/21	34	32.18	26	32.15	32.00	8	37,287	0.02%
2019/01/18	4	31.33	15	31.43	31.45	-11	37,351	-0.03%
2019/01/17	2	31.10	73	30.84	30.95	-71	37,669	-0.19%
2019/01/16	0	0.00	133	30.58	30.54	-133	38,036	-0.35%	大賣/鉅額交易
2019/01/15	5	30.27	11	30.32	30.24	-6	38,385	-0.02%
2019/01/14	31	29.85	44	29.51	29.44	-13	39,393	-0.03%
2019/01/11	1	29.69	0	0.00	29.82	1	39,782	0.00%
2019/01/10	15	29.57	2	29.58	29.65	13	40,063	0.03%
2019/01/09	5	29.34	31	29.51	29.98	-26	40,193	-0.06%
2019/01/08	21	28.66	130	28.89	28.66	-109	40,076	-0.27%	大賣/鉅額交易
2019/01/07	60	28.84	24	29.06	28.67	36	40,270	0.09%
2019/01/04	36	28.55	56	27.94	28.53	-20	40,330	-0.05%
2019/01/03	74	27.70	65	27.59	27.59	9	40,553	0.02%
2019/01/02	51	27.53	76	27.49	27.29	-25	40,552	-0.06%
2018/12/28	28	28.40	17	28.27	28.35	11	40,632	0.03%
2018/12/27	16	28.46	6	28.52	28.17	10	40,681	0.02%
2018/12/26	14	27.81	13	28.24	27.72	1	40,629	0.00%
2018/12/25	34	27.50	46	27.80	27.50	-12	40,494	-0.03%
2018/12/24	25	28.18	28	28.41	28.49	-3	40,210	-0.01%
2018/12/22	18	27.93	1	27.98	27.90	17	39,995	0.04%
2018/12/21	165	28.59	45	28.73	28.38	120	40,480	0.30%	大買/鉅額交易
2018/12/20	130	29.91	286	29.70	29.15	-156	40,386	-0.39%	大買/大賣/鉅額交易
2018/12/19	3	30.95	0	0.00	30.92	3	40,095	0.01%
2018/12/18	161	31.40	65	31.78	31.15	96	40,154	0.24%	大買/
2018/12/17	284	31.95	54	32.06	31.91	230	40,067	0.57%	大買/鉅額交易
2018/12/14	37	32.25	30	32.45	32.25	7	39,894	0.02%
2018/12/13	2	32.96	149	32.61	32.97	-147	40,565	-0.36%	大賣/鉅額交易
2018/12/12	7	31.76	16	31.83	31.75	-9	40,000	-0.02%
2018/12/11	4	31.41	0	0.00	31.33	4	39,891	0.01%
2018/12/10	254	31.36	46	31.07	31.04	208	40,018	0.52%	大買/鉅額交易
2018/12/07	25	32.19	11	32.20	32.16	14	39,733	0.04%
2018/12/06	161	32.36	105	32.48	32.08	56	40,344	0.14%	大買/大賣/
2018/12/05	50	33.25	304	33.24	33.35	-254	39,956	-0.64%	大賣/鉅額交易
2018/12/04	63	33.75	43	33.62	33.50	20	39,815	0.05%
2018/12/03	12	33.56	257	34.06	33.86	-245	40,011	-0.61%	大賣/鉅額交易
2018/11/30	53	31.94	16	32.00	31.71	37	39,164	0.09%
2018/11/29	131	32.54	96	32.18	31.90	35	39,111	0.09%	大買/
2018/11/28	17	31.58	25	31.87	32.07	-8	39,001	-0.02%
2018/11/27	82	31.72	143	31.70	31.75	-61	38,762	-0.16%	大賣/
2018/11/26	43	31.79	188	31.99	31.79	-145	38,943	-0.37%	大賣/鉅額交易
2018/11/23	25	31.99	2	32.15	31.85	23	38,796	0.06%
2018/11/22	248	32.57	28	32.38	32.25	220	38,647	0.57%	大買/鉅額交易
2018/11/21	54	32.61	180	32.77	32.80	-126	38,612	-0.33%	大賣/鉅額交易
2018/11/20	86	33.17	85	33.51	32.81	1	38,878	0.00%
2018/11/19	104	33.64	84	33.89	33.81	20	38,639	0.05%	大買/
2018/11/16	109	33.21	112	33.43	33.41	-3	38,636	-0.01%	大買/大賣/
2018/11/15	34	32.70	104	32.95	32.96	-70	38,405	-0.18%	大賣/
2018/11/14	108	32.94	91	33.41	32.92	17	38,877	0.04%	大買/
2018/11/13	113	32.92	22	33.06	33.30	91	39,075	0.23%	大買/
2018/11/12	61	32.57	55	32.46	32.60	6	39,428	0.02%
2018/11/09	152	33.13	0	0.00	32.60	152	40,100	0.38%	大買/鉅額交易
2018/11/08	133	34.40	18	34.57	34.18	115	39,850	0.29%	大買/鉅額交易
2018/11/07	17	34.38	22	34.60	34.50	-5	39,843	-0.01%
2018/11/06	39	33.88	3	34.47	33.64	36	39,870	0.09%
2018/11/05	104	34.59	51	34.85	34.41	53	39,734	0.13%	大買/
2018/11/02	97	35.21	182	34.96	35.26	-85	39,892	-0.21%	大賣/
2018/11/01	24	33.96	185	34.06	34.18	-161	39,299	-0.41%	大賣/鉅額交易
2018/10/31	182	32.54	15	32.85	32.93	167	39,015	0.43%	大買/鉅額交易
2018/10/30	92	31.73	77	32.41	32.93	15	38,897	0.04%
2018/10/29	378	32.71	61	32.71	31.90	317	38,340	0.83%	大買/鉅額交易
2018/10/26	43	34.67	37	34.20	33.90	6	38,084	0.02%
2018/10/25	132	33.56	70	33.44	33.47	62	37,903	0.16%	大買/
2018/10/24	91	34.75	301	34.45	35.00	-210	37,289	-0.56%	大賣/鉅額交易
2018/10/23	253	35.50	49	35.43	35.00	204	36,614	0.56%	大買/鉅額交易
2018/10/22	124	36.33	269	35.50	36.71	-145	36,220	-0.40%	大買/大賣/鉅額交易
2018/10/19	48	32.35	19	32.62	32.71	29	35,123	0.08%
2018/10/18	155	32.31	44	32.60	32.10	111	34,831	0.32%	大買/鉅額交易
2018/10/17	121	33.65	134	33.36	32.65	-13	35,069	-0.04%	大買/大賣/
2018/10/16	12	33.20	8	33.63	33.32	4	35,195	0.01%
2018/10/15	45	33.26	83	32.97	32.90	-38	35,216	-0.11%
2018/10/12	15	32.66	5	33.24	33.50	10	35,019	0.03%
2018/10/11	67	32.69	114	32.96	32.37	-47	34,737	-0.14%	大賣/
2018/10/09	2	34.48	3	34.79	34.97	-1	34,291	0.00%
2018/10/08	75	35.74	35	35.30	35.45	40	34,356	0.12%
2018/10/05	57	35.43	0	0.00	35.41	57	34,222	0.17%
2018/10/04	182	35.87	1	35.90	35.85	181	34,631	0.52%	大買/鉅額交易
2018/10/03	1	36.73	5	36.81	36.82	-4	34,914	-0.01%
2018/10/02	4	37.43	2	37.50	37.14	2	35,231	0.01%
2018/10/01	10	38.08	59	38.11	38.22	-49	35,672	-0.14%
2018/09/28	76	38.00	66	37.92	38.41	10	36,332	0.03%
2018/09/27	8	37.76	142	37.74	37.50	-134	36,287	-0.37%	大賣/鉅額交易
2018/09/26	4	38.37	27	38.13	38.50	-23	36,204	-0.06%
2018/09/25	24	37.02	12	37.05	36.70	12	36,947	0.03%
2018/09/21	58	36.37	62	35.94	37.13	-4	37,201	-0.01%
2018/09/20	1	35.33	113	35.57	35.33	-112	37,117	-0.30%	大賣/鉅額交易
2018/09/19	5	34.80	202	35.13	35.51	-197	37,612	-0.52%	大賣/鉅額交易
2018/09/18	9	33.10	2	33.23	33.29	7	37,439	0.02%
2018/09/17	13	33.22	2	33.17	33.13	11	38,291	0.03%
2018/09/14	20	33.64	10	33.75	33.60	10	38,503	0.03%
2018/09/13	11	32.66	20	33.28	32.57	-9	38,699	-0.02%
2018/09/12	53	32.42	0	0.00	32.27	53	38,585	0.14%
2018/09/11	53	33.40	65	33.16	33.16	-12	38,458	-0.03%
2018/09/10	14	33.45	3	33.50	33.47	11	38,669	0.03%
2018/09/07	98	33.79	2	34.13	33.86	96	38,657	0.25%
2018/09/06	33	34.10	213	34.12	33.85	-180	38,451	-0.47%	大賣/鉅額交易
2018/09/05	5	34.95	15	35.51	34.92	-10	38,153	-0.03%
2018/09/04	56	35.05	73	34.84	35.43	-17	38,238	-0.04%
2018/09/03	28	34.83	31	34.82	34.54	-3	38,345	-0.01%
2018/08/31	104	35.03	7	34.74	35.49	97	38,543	0.25%	大買/
2018/08/30	297	36.31	91	35.74	35.48	206	38,325	0.54%	大買/鉅額交易
2018/08/29	33	36.18	8	36.24	36.17	25	38,169	0.07%
2018/08/28	6	36.73	258	36.67	36.44	-252	38,207	-0.66%	大賣/鉅額交易
2018/08/27	9	35.81	16	36.09	36.49	-7	38,189	-0.02%
2018/08/24	76	34.60	16	34.68	35.00	60	38,062	0.16%
2018/08/23	129	34.25	4	34.72	34.78	125	38,416	0.33%	大買/鉅額交易
2018/08/22	1	34.76	203	34.75	34.68	-202	38,825	-0.52%	大賣/鉅額交易
2018/08/21	39	34.51	49	34.35	35.00	-10	38,871	-0.03%
2018/08/20	143	33.20	47	33.08	32.90	96	38,513	0.25%	大買/
2018/08/17	87	33.58	23	33.30	33.11	64	38,293	0.17%
2018/08/16	81	33.40	23	33.30	33.99	58	37,857	0.15%
2018/08/15	55	34.25	1	34.30	33.88	54	37,142	0.15%
2018/08/14	71	35.18	53	35.52	34.92	18	36,951	0.05%
2018/08/13	27	34.98	4	35.37	34.93	23	36,978	0.06%
2018/08/10	7	36.48	8	36.55	35.86	-1	36,716	0.00%
2018/08/09	14	34.68	34	35.32	36.15	-20	36,701	-0.05%
2018/08/08	16	35.14	22	35.39	35.06	-6	36,169	-0.02%
2018/08/07	5	34.48	30	34.24	34.77	-25	35,991	-0.07%
2018/08/06	11	33.81	22	34.17	34.04	-11	35,802	-0.03%
2018/08/03	38	34.65	84	34.26	34.48	-46	35,432	-0.13%
2018/08/02	85	35.54	169	35.36	34.29	-84	35,372	-0.24%	大賣/
2018/08/01	127	38.11	103	38.52	37.76	24	34,567	0.07%	大買/大賣/
2018/07/31	127	38.12	52	37.95	37.93	75	34,850	0.22%	大買/
2018/07/30	76	38.02	10	38.00	37.81	66	35,078	0.19%
2018/07/27	85	38.07	18	38.12	37.99	67	35,055	0.19%
2018/07/26	155	38.99	144	38.91	38.12	11	34,999	0.03%	大買/大賣/
2018/07/25	38	39.03	40	39.01	38.88	-2	34,971	-0.01%
2018/07/24	37	39.15	112	39.04	39.10	-75	34,817	-0.22%	大賣/
2018/07/23	82	36.75	281	37.11	37.52	-199	34,789	-0.57%	大賣/鉅額交易
2018/07/20	8	35.47	2	34.96	36.00	6	34,681	0.02%
2018/07/19	4	35.48	0	0.00	35.30	4	34,447	0.01%
2018/07/18	11	35.66	0	0.00	35.48	11	34,924	0.03%
2018/07/17	142	35.20	6	35.65	35.00	136	34,906	0.39%	大買/鉅額交易
2018/07/16	25	35.77	2	36.46	35.54	23	34,862	0.07%
2018/07/13	102	36.85	51	36.62	36.65	51	34,801	0.15%	大買/
2018/07/12	15	36.13	8	36.30	36.88	7	35,083	0.02%
2018/07/11	2	34.76	39	34.39	35.05	-37	34,858	-0.11%
2018/07/10	11	36.04	13	36.16	35.55	-2	35,132	-0.01%
2018/07/09	1	35.57	59	35.39	35.76	-58	35,146	-0.17%
2018/07/06	62	33.44	489	33.09	34.44	-427	34,831	-1.23%	大賣/鉅額交易
2018/07/05	34	33.08	4	33.52	32.96	30	34,668	0.09%
2018/07/04	136	33.94	159	33.47	33.60	-23	34,383	-0.07%	大買/大賣/
2018/07/03	177	33.62	169	33.20	33.56	8	34,193	0.02%	大買/大賣/
2018/07/02	108	35.41	227	35.42	34.73	-119	32,954	-0.36%	大買/大賣/鉅額交易
2018/06/29	230	35.99	2	36.21	36.51	228	32,732	0.70%	大買/鉅額交易
2018/06/28	73	35.64	224	35.53	35.88	-151	32,184	-0.47%	大賣/鉅額交易
2018/06/27	191	37.12	60	36.70	36.10	131	31,843	0.41%	大買/鉅額交易
2018/06/26	132	37.78	144	37.54	37.85	-12	31,809	-0.04%	大買/大賣/
2018/06/25	153	39.93	5	40.29	39.75	148	31,351	0.47%	大買/鉅額交易
2018/06/22	54	39.92	12	39.98	39.94	42	31,580	0.13%
2018/06/21	7	41.10	14	41.17	40.89	-7	31,821	-0.02%
2018/06/20	25	40.08	4	40.51	40.88	21	32,594	0.06%
2018/06/19	32	41.20	8	41.29	40.86	24	32,858	0.07%
2018/06/15	8	42.68	6	42.83	42.57	2	32,567	0.01%
2018/06/14	12	42.31	9	42.95	42.24	3	32,443	0.01%
2018/06/13	5	42.75	13	42.77	42.63	-8	32,393	-0.02%
2018/06/12	2	42.61	56	42.97	42.95	-54	32,311	-0.17%
2018/06/11	14	41.65	51	41.97	41.92	-37	32,273	-0.11%
2018/06/08	78	42.22	60	42.03	41.72	18	32,251	0.06%
2018/06/07	16	43.25	12	43.57	43.08	4	32,042	0.01%
2018/06/06	25	43.19	2	43.39	42.96	23	32,108	0.07%
2018/06/05	2	42.71	10	43.04	43.27	-8	32,130	-0.02%
2018/06/04	3	42.37	28	42.13	42.67	-25	32,198	-0.08%
2018/06/01	12	41.17	457	41.54	41.00	-445	32,355	-1.38%	大賣/鉅額交易
2018/05/31	8	40.41	29	41.10	41.54	-21	32,421	-0.06%
2018/05/30	112	40.14	18	40.30	40.37	94	32,292	0.29%	大買/
2018/05/29	18	41.33	8	41.71	41.10	10	31,863	0.03%
2018/05/28	23	41.46	8	41.92	41.80	15	32,149	0.05%
2018/05/25	182	41.57	84	41.65	41.63	98	32,303	0.30%	大買/
2018/05/24	20	41.95	10	42.21	41.86	10	32,447	0.03%
2018/05/23	241	42.60	1	42.52	42.52	240	32,440	0.74%	大買/鉅額交易
2018/05/22	88	43.70	0	0.00	43.22	88	32,376	0.27%
2018/05/21	51	44.41	14	44.71	44.36	37	32,652	0.11%
2018/05/18	67	43.03	3	43.10	43.09	64	32,994	0.19%
2018/05/17	127	43.33	11	43.25	43.10	116	34,436	0.34%	大買/鉅額交易
2018/05/16	60	44.06	289	44.24	44.05	-229	35,478	-0.65%	大賣/鉅額交易
2018/05/15	10	44.31	8	44.34	44.00	2	36,408	0.01%
2018/05/14	9	44.33	220	44.57	44.57	-211	36,950	-0.57%	大賣/鉅額交易
2018/05/11	32	43.69	5	43.67	43.70	27	37,192	0.07%
2018/05/10	22	43.58	12	43.98	43.38	10	37,232	0.03%
2018/05/09	25	43.54	11	43.56	43.39	14	37,255	0.04%
2018/05/08	23	43.44	146	42.56	43.62	-123	37,317	-0.33%	大賣/鉅額交易
2018/05/07	41	41.28	12	41.68	41.75	29	37,264	0.08%
2018/05/04	56	40.91	2	41.10	40.84	54	37,261	0.14%
2018/05/03	22	40.54	3	40.68	40.70	19	37,498	0.05%
2018/05/02	96	40.84	1	41.58	40.60	95	37,967	0.25%
2018/04/30	98	41.42	91	41.11	41.62	7	38,178	0.02%
2018/04/27	451	40.64	5	40.60	40.16	446	38,440	1.16%	大買/鉅額交易
2018/04/26	47	41.82	4	41.70	41.37	43	37,955	0.11%
2018/04/25	10	43.16	3	43.38	43.27	7	37,668	0.02%
2018/04/24	2	43.52	408	42.71	43.63	-406	37,842	-1.07%	大賣/鉅額交易
2018/04/23	13	41.48	3	41.57	41.27	10	37,993	0.03%
2018/04/20	64	41.01	2	41.70	40.79	62	38,015	0.16%
2018/04/19	1	42.06	60	41.87	42.05	-59	38,398	-0.15%
2018/04/18	85	40.66	14	41.42	40.41	71	38,192	0.19%
2018/04/17	32	41.34	108	41.24	40.95	-76	37,819	-0.20%	大賣/
2018/04/16	167	42.41	5	42.54	41.70	162	37,839	0.43%	大買/鉅額交易
2018/04/13	30	44.25	4	44.18	43.93	26	37,384	0.07%
2018/04/12	120	44.94	41	44.72	44.69	79	37,189	0.21%	大買/
2018/04/11	189	44.89	24	45.31	45.62	165	36,995	0.45%	大買/鉅額交易
2018/04/10	0	0.00	178	43.54	43.77	-178	36,708	-0.48%	大賣/鉅額交易
2018/04/09	21	43.38	0	0.00	42.93	21	36,915	0.06%
2018/04/03	152	42.36	9	42.72	42.30	143	36,999	0.39%	大買/鉅額交易
2018/04/02	93	44.10	0	0.00	43.64	93	36,874	0.25%
2018/03/30	101	44.11	244	44.24	44.37	-143	37,111	-0.39%	大買/大賣/鉅額交易
2018/03/29	86	41.74	119	42.46	42.92	-33	36,886	-0.09%	大賣/
2018/03/28	239	43.02	76	43.06	42.66	163	36,350	0.45%	大買/鉅額交易
2018/03/27	113	45.39	4	45.58	44.72	109	35,798	0.30%	大買/鉅額交易
2018/03/26	154	44.25	42	44.88	43.85	112	35,591	0.31%	大買/鉅額交易
2018/03/23	104	45.12	127	45.26	44.61	-23	35,035	-0.07%	大買/大賣/
2018/03/22	259	48.94	51	48.29	48.11	208	34,183	0.61%	大買/鉅額交易
2018/03/21	3	50.37	10	50.44	50.45	-7	33,482	-0.02%
2018/03/20	37	49.19	111	49.37	49.45	-74	33,520	-0.22%	大賣/
2018/03/19	79	48.92	4	49.39	49.17	75	33,517	0.22%
2018/03/16	57	49.91	34	50.04	49.83	23	33,461	0.07%
2018/03/15	32	49.85	68	49.99	49.92	-36	33,535	-0.11%
2018/03/14	130	49.43	4	49.25	49.25	126	33,377	0.38%	大買/鉅額交易
2018/03/13	33	50.64	33	50.71	50.50	0	33,288	0.00%
2018/03/12	32	50.94	3	51.65	51.15	29	33,368	0.09%
2018/03/09	4	50.51	21	50.87	50.65	-17	33,399	-0.05%
2018/03/08	5	49.95	11	50.07	50.15	-6	33,540	-0.02%
2018/03/07	9	49.97	55	49.96	49.59	-46	33,555	-0.14%
2018/03/06	40	48.69	16	48.96	49.09	24	33,696	0.07%
2018/03/05	216	49.13	188	48.64	48.40	28	33,367	0.08%	大買/大賣/
2018/03/02	6	48.82	8	49.11	49.00	-2	33,281	-0.01%
2018/03/01	69	49.03	6	48.78	49.69	63	33,439	0.19%
2018/02/27	57	51.99	18	52.03	51.05	39	33,277	0.12%
2018/02/26	21	52.06	21	52.68	52.45	0	33,612	0.00%
2018/02/23	44	51.46	32	51.90	51.50	12	33,502	0.04%
2018/02/22	10	50.61	45	50.90	50.95	-35	33,583	-0.10%
2018/02/21	39	50.58	184	50.43	51.35	-145	34,192	-0.42%	大賣/鉅額交易
2018/02/12	184	46.58	63	46.58	46.45	121	34,183	0.35%	大買/鉅額交易
2018/02/09	97	46.85	17	46.08	45.70	80	33,742	0.24%
2018/02/08	100	52.13	180	51.93	51.10	-80	32,310	-0.25%	大賣/
2018/02/07	232	57.18	140	56.05	55.15	92	31,169	0.30%	大買/大賣/
2018/02/06	386	56.92	314	57.16	56.45	72	30,320	0.24%	大買/大賣/
2018/02/05	312	58.76	293	58.51	58.95	19	29,732	0.06%	大買/大賣/
2018/02/02	83	58.70	116	58.05	58.60	-33	29,413	-0.11%	大賣/
2018/02/01	9	58.53	8	58.39	58.15	1	29,421	0.00%
2018/01/31	218	58.11	259	57.37	58.15	-41	29,310	-0.14%	大買/大賣/
2018/01/30	214	58.23	49	58.26	57.55	165	29,393	0.56%	大買/鉅額交易
2018/01/29	23	60.81	15	60.30	60.20	8	28,894	0.03%
2018/01/26	11	61.08	109	60.80	61.35	-98	28,643	-0.34%	大賣/
2018/01/25	34	60.60	161	60.11	60.00	-127	28,513	-0.45%	大賣/鉅額交易
2018/01/24	69	62.08	31	62.12	62.45	38	28,221	0.13%
2018/01/23	6	60.60	27	61.00	61.50	-21	27,874	-0.08%
2018/01/22	32	59.50	18	60.01	59.40	14	27,927	0.05%
2018/01/19	97	59.91	57	60.10	60.10	40	27,995	0.14%
2018/01/18	76	59.13	17	59.79	58.80	59	28,088	0.21%
2018/01/17	35	58.34	146	59.00	58.50	-111	27,941	-0.40%	大賣/鉅額交易
2018/01/16	37	57.85	109	57.32	58.00	-72	27,399	-0.26%	大賣/
2018/01/15	2	57.60	64	57.57	58.00	-62	27,211	-0.23%
2018/01/12	2	55.63	60	55.52	55.85	-58	26,794	-0.22%
2018/01/11	61	55.18	112	55.14	54.95	-51	27,101	-0.19%	大賣/
2018/01/10	8	54.68	83	54.46	54.70	-75	26,898	-0.28%
2018/01/09	3	53.80	19	53.42	53.90	-16	26,561	-0.06%
2018/01/08	6	52.73	26	52.79	52.70	-20	26,508	-0.08%
2018/01/05	3	52.22	4	52.48	52.70	-1	26,370	0.00%
2018/01/04	14	52.23	3	52.45	52.30	11	26,300	0.04%
2018/01/03	11	52.49	21	52.57	52.40	-10	26,520	-0.04%
2018/01/02	2	51.53	24	51.65	51.85	-22	26,292	-0.08%