富邦上証正2 (00633L)-富邦-陽明券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
40.61
漲跌
▼0.09
漲幅
-0.22%
成交量
3,825張
產業
上市
227人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/21	0	0.00	5	40.50	40.61	-5	15,730	-0.03%
2024/11/20	0	0.00	47	40.42	40.70	-47	15,690	-0.30%
2024/11/19	79	40.27	28	40.27	39.88	51	15,584	0.33%
2024/11/18	14	40.33	40	40.75	41.11	-26	15,383	-0.17%
2024/11/15	86	41.05	15	41.25	41.23	71	15,188	0.47%
2024/11/14	3.2	42.06	3	42.00	42.04	0.2	15,002	0.00%
2024/11/13	33	41.12	41	41.15	41.71	-8	14,952	-0.05%
2024/11/12	18	42.27	26	43.44	42.05	-8	14,795	-0.05%
2024/11/11	65	41.38	22	41.61	42.01	43	14,589	0.29%
2024/11/08	27	43.56	4	45.31	43.27	23	14,334	0.16%
2024/11/07	16	42.21	51	41.80	42.63	-35	13,951	-0.25%
2024/11/06	6.1	41.79	9	42.19	41.25	-2.9	13,748	-0.02%
2024/11/05	10.1	41.06	12	41.73	41.96	-1.9	13,523	-0.01%
2024/11/04	5	39.94	0	0.00	39.88	5	13,377	0.04%
2024/11/01	2	40.11	28	40.17	40.13	-26	13,399	-0.19%
2024/10/30	35.2	39.81	28	40.12	39.39	7.2	13,310	0.05%
2024/10/29	7.2	41.32	50	40.72	40.63	-42.8	13,230	-0.32%
2024/10/28	8	40.58	6	41.05	40.89	2	13,161	0.02%
2024/10/25	2	41.01	4	41.62	41.71	-2	13,014	-0.02%
2024/10/24	9	41.43	8	41.41	41.10	1	12,887	0.01%
2024/10/23	12.1	42.08	8	42.28	42.34	4.1	12,871	0.03%
2024/10/22	53	41.73	6	41.44	41.46	47	12,744	0.37%
2024/10/21	56.2	41.81	10	41.71	41.06	46.2	12,746	0.36%
2024/10/18	14.1	39.05	61	39.43	40.70	-46.9	12,480	-0.38%
2024/10/17	29.2	40.44	16	40.95	40.18	13.2	12,280	0.11%
2024/10/16	46	40.42	123	40.53	40.52	-77	12,128	-0.63%	大賣/
2024/10/15	29.3	42.98	2	42.89	42.09	27.3	11,816	0.23%
2024/10/14	89.1	42.61	158	43.01	43.82	-68.9	11,553	-0.60%	大賣/
2024/10/11	86	43.75	32	43.52	42.52	54	11,109	0.49%
2024/10/09	239.5	44.98	173.1	46.84	45.35	66.4	10,658	0.62%	大買/大賣/
2024/10/08	101.3	52.90	81	53.24	47.66	20.3	9,679	0.21%	大買/
2024/10/07	80.1	55.55	95	55.30	56.00	-14.9	8,598	-0.17%
2024/10/04	26	52.11	147	51.08	53.50	-121	7,915	-1.53%	大賣/鉅額交易
2024/10/01	53.1	43.06	87	43.09	42.70	-33.9	7,274	-0.47%
2024/09/30	15	41.48	105	42.59	43.03	-90	7,116	-1.26%	大賣/
2024/09/27	62	38.46	129	38.95	38.69	-67	6,310	-1.06%	大賣/
2024/09/26	71	34.95	29	34.19	35.40	42	5,516	0.76%
2024/09/25	38	34.23	26.3	34.19	33.90	11.7	5,381	0.22%
2024/09/24	21	31.65	90	31.72	32.18	-69	5,038	-1.37%
2024/09/23	23	29.69	36	29.76	29.77	-13	4,812	-0.27%
2024/09/20	34	29.10	0	0.00	28.86	34	4,778	0.71%
2024/09/19	28	28.66	25	29.31	29.27	3	4,720	0.06%
2024/09/18	31	28.86	0	0.00	28.66	31	4,700	0.66%
2024/09/16	1	28.67	0	0.00	28.69	1	4,961	0.02%
2024/09/13	12	28.93	13	28.93	28.85	-1	4,968	-0.02%
2024/09/12	20	29.09	0	0.00	29.18	20	4,945	0.40%
2024/09/11	22	29.23	52	29.08	29.01	-30	4,935	-0.61%
2024/09/10	0	0.00	2	29.32	29.32	-2	4,940	-0.04%
2024/09/09	10	29.77	12	29.31	29.30	-2	4,991	-0.04%
2024/09/06	10	30.36	10	30.47	30.18	0	4,945	0.00%
2024/09/05	5	30.27	4	30.16	30.16	1	4,957	0.02%
2024/09/04	4	30.68	3	30.28	30.26	1	5,047	0.02%
2024/09/03	21	30.72	30	30.81	30.73	-9	5,115	-0.18%
2024/09/02	37	31.46	35	31.09	31.09	2	5,101	0.04%
2024/08/30	21	30.90	30	31.75	32.25	-9	5,012	-0.18%
2024/08/29	22	31.06	20	31.11	30.99	2	4,922	0.04%
2024/08/28	32	31.36	5	31.21	31.20	27	4,978	0.54%
2024/08/27	0	0.00	20	32.00	31.93	-20	4,967	-0.40%
2024/08/26	16	31.75	0	0.00	31.73	16	5,014	0.32%
2024/08/23	15	32.44	15	31.95	32.21	0	5,033	0.00%
2024/08/22	10	31.79	0	0.00	31.97	10	5,074	0.20%
2024/08/21	31	31.32	32	31.71	31.68	-1	5,143	-0.02%
2024/08/20	21	32.15	26	31.82	31.70	-5	5,188	-0.10%
2024/08/19	25	31.95	16	32.33	32.05	9	5,248	0.17%
2024/08/16	101	31.84	120	31.99	31.89	-19	5,244	-0.36%	大買/大賣/
2024/08/15	30	31.12	11	31.36	31.53	19	5,238	0.36%
2024/08/14	16	31.05	0	0.00	30.84	16	5,261	0.30%
2024/08/13	10	31.22	0	0.00	30.99	10	5,255	0.19%
2024/08/12	6	31.28	0	0.00	31.28	6	5,303	0.11%
2024/08/09	1	31.40	0	0.00	31.31	1	5,356	0.02%
2024/08/07	25	30.96	21	31.27	31.36	4	5,425	0.07%
2024/08/06	33	31.33	25	30.94	30.73	8	5,471	0.15%
2024/08/05	40	31.49	44	32.08	31.69	-4	5,402	-0.07%
2024/08/02	1	31.76	6	32.04	31.92	-5	5,358	-0.09%
2024/08/01	20.3	32.56	0	0.00	32.43	20.3	5,350	0.38%
2024/07/31	20	31.79	12	32.29	33.02	8	5,365	0.15%
2024/07/30	14	32.26	78	31.74	31.63	-64	5,369	-1.19%
2024/07/29	43	32.64	15	32.50	32.59	28	5,372	0.52%
2024/07/26	37	32.50	5	32.39	32.50	32	5,403	0.59%
2024/07/23	25	34.44	5	34.35	34.29	20	5,443	0.37%
2024/07/22	54	35.03	8	34.70	34.39	46	5,545	0.83%
2024/07/19	1	34.59	159	34.78	34.96	-158	5,466	-2.89%	大賣/鉅額交易
2024/07/18	1	34.59	24	34.82	34.93	-23	5,440	-0.42%
2024/07/17	0	0.00	21	34.43	34.46	-21	5,406	-0.39%
2024/07/16	2	34.11	2	34.19	34.14	0	5,412	0.00%
2024/07/15	3	34.10	13	34.14	34.15	-10	5,473	-0.18%
2024/07/12	31	33.73	26	33.81	33.89	5	5,557	0.09%
2024/07/11	0	0.00	302	33.59	33.47	-302	5,550	-5.44%	大賣/鉅額交易
2024/07/10	0	0.00	60	33.26	33.05	-60	5,589	-1.07%
2024/07/09	8	32.08	8	32.45	32.67	0	5,751	0.00%
2024/07/08	2	32.49	50	32.65	32.55	-48	5,731	-0.84%
2024/07/05	89	32.73	33	32.40	32.37	56	5,816	0.96%
2024/07/03	1	33.65	0	0.00	33.70	1	5,731	0.02%
2024/07/02	1	32.90	34	33.40	33.76	-33	5,803	-0.57%
2024/07/01	38	32.79	21	32.83	32.89	17	5,804	0.29%
2024/06/28	2	33.10	21	33.23	33.20	-19	5,841	-0.33%
2024/06/27	1	32.65	2	33.17	32.94	-1	5,917	-0.02%
2024/06/26	19	33.06	18	33.17	32.93	1	5,877	0.02%
2024/06/25	10	33.39	0	0.00	33.42	10	5,948	0.17%
2024/06/24	0	0.00	25	32.89	33.44	-25	5,977	-0.42%
2024/06/21	82	33.26	202	32.92	32.94	-120	5,958	-2.01%	大賣/鉅額交易
2024/06/20	0	0.00	6	33.59	33.64	-6	5,761	-0.10%
2024/06/19	24	33.76	14	33.86	33.75	10	5,885	0.17%
2024/06/18	67	33.82	19	33.74	33.72	48	5,910	0.81%
2024/06/17	23	33.70	43	33.73	33.63	-20	5,946	-0.34%
2024/06/14	57	33.17	47	33.20	33.54	10	5,998	0.17%
2024/06/13	33	33.59	29	33.72	33.45	4	5,997	0.07%
2024/06/12	2	33.65	2	33.83	33.60	0	5,996	0.00%
2024/06/11	4	33.77	0	0.00	33.58	4	6,026	0.07%
2024/06/07	152	34.92	49	34.47	34.34	103	6,015	1.71%	大買/鉅額交易
2024/06/06	4	35.33	44	35.65	35.60	-40	6,043	-0.66%
2024/06/05	17	35.38	6.2	35.54	35.29	10.8	6,210	0.17%
2024/06/04	20	35.24	17	35.42	35.37	3	6,289	0.05%
2024/06/03	66	34.73	56	34.85	35.00	10	6,441	0.16%
2024/05/31	11	35.27	7	35.40	35.06	4	6,445	0.06%
2024/05/30	29.9	35.34	4	35.21	35.10	25.9	6,632	0.39%
2024/05/29	13	35.93	44	35.68	35.68	-31	6,680	-0.46%
2024/05/28	17	35.71	3	36.07	35.70	14	6,718	0.21%
2024/05/27	8	35.68	1	35.79	35.69	7	6,761	0.10%
2024/05/24	34	35.86	25	35.87	35.72	9	6,797	0.13%
2024/05/23	107.3	36.65	43	36.55	36.26	64.3	6,865	0.94%	大買/
2024/05/22	112	36.78	9	36.92	37.04	103	6,889	1.50%	大買/鉅額交易
2024/05/21	3	36.95	0	0.00	37.04	3	6,976	0.04%
2024/05/20	8	37.07	197	37.49	37.19	-189	7,425	-2.55%	大賣/鉅額交易
2024/05/17	15	35.92	0	0.00	35.94	15	7,427	0.20%
2024/05/16	42	35.52	15	35.74	35.98	27	7,657	0.35%
2024/05/15	19	35.59	248	35.52	35.58	-229	7,799	-2.94%	大賣/鉅額交易
2024/05/14	14	36.00	11	36.26	35.77	3	8,036	0.04%
2024/05/13	41	36.00	11	36.01	36.29	30	8,360	0.36%
2024/05/10	82	36.18	10	36.80	36.57	72	8,455	0.85%
2024/05/09	27	36.45	1	36.42	36.33	26	8,568	0.30%
2024/05/08	72	36.45	0	0.00	36.25	72	8,726	0.83%
2024/05/07	36	36.57	21	36.56	36.67	15	8,983	0.17%
2024/05/06	30	36.40	10	36.78	36.29	20	9,164	0.22%
2024/05/03	0	0.00	15	36.62	36.50	-15	9,271	-0.16%
2024/05/02	11	35.60	163	36.16	36.26	-152	9,798	-1.55%	大賣/鉅額交易
2024/04/30	22	36.03	32	36.10	35.75	-10	10,066	-0.10%
2024/04/29	50	36.23	36	35.82	35.97	14	10,271	0.14%
2024/04/26	56	34.88	33	34.91	35.22	23	10,239	0.22%
2024/04/25	0	0.00	1	33.95	34.20	-1	10,315	-0.01%
2024/04/24	46	33.96	15	34.05	33.80	31	10,708	0.29%
2024/04/23	11	33.62	11	33.96	33.87	0	10,748	0.00%
2024/04/22	15	33.96	14	34.33	33.93	1	10,839	0.01%
2024/04/19	7	33.69	1	33.91	33.77	6	10,854	0.06%
2024/04/18	20	34.42	23	34.73	34.37	-3	10,879	-0.03%
2024/04/17	23	33.15	23	33.58	33.54	0	10,833	0.00%
2024/04/16	1	33.64	64	33.49	33.80	-63	10,869	-0.58%
2024/04/15	2	32.39	36	33.33	33.68	-34	10,847	-0.31%
2024/04/12	32	32.55	16	32.43	32.40	16	10,871	0.15%
2024/04/11	2	32.26	30	32.41	32.75	-28	10,900	-0.26%
2024/04/10	10	32.77	6	32.98	32.76	4	10,941	0.04%
2024/04/09	1	33.28	0	0.00	32.84	1	10,947	0.01%
2024/04/08	41	33.32	1	33.37	33.38	40	11,106	0.36%
2024/04/03	120	33.84	0	0.00	33.84	120	11,164	1.07%	大買/鉅額交易
2024/04/02	207	34.01	2	34.07	33.93	205	11,261	1.82%	大買/鉅額交易
2024/04/01	338	34.24	214	33.47	34.19	124	11,224	1.10%	大買/大賣/鉅額交易
2024/03/29	210	33.12	0	0.00	33.10	210	11,125	1.89%	大買/鉅額交易
2024/03/28	223	32.76	226	33.29	33.34	-3	11,120	-0.03%	大買/大賣/
2024/03/27	0	0.00	5	33.35	33.21	-5	11,094	-0.05%
2024/03/26	12	32.96	113	33.23	33.25	-101	11,116	-0.91%	大賣/鉅額交易
2024/03/25	1	32.74	301	33.14	33.13	-300	11,114	-2.70%	大賣/鉅額交易
2024/03/22	223	32.70	30	32.79	32.94	193	11,064	1.74%	大買/鉅額交易
2024/03/21	1	33.47	59	33.65	33.49	-58	10,989	-0.53%
2024/03/20	2	32.99	2	33.28	33.45	0	11,071	0.00%
2024/03/19	0	0.00	119	33.40	33.36	-119	11,143	-1.07%	大賣/鉅額交易
2024/03/18	0	0.00	5	33.10	33.05	-5	11,173	-0.04%
2024/03/15	9	32.56	0	0.00	32.48	9	11,186	0.08%
2024/03/14	4	32.83	12	33.35	32.72	-8	11,326	-0.07%
2024/03/13	12	32.95	0	0.00	33.01	12	11,316	0.11%
2024/03/12	8	32.96	28	33.30	33.50	-20	11,412	-0.18%
2024/03/11	2	32.08	29	32.40	32.50	-27	11,493	-0.23%
2024/03/08	33	31.83	0	0.00	31.47	33	11,371	0.29%
2024/03/07	10	32.04	12	32.22	31.81	-2	11,286	-0.02%
2024/03/06	5	32.30	7	32.36	32.30	-2	11,198	-0.02%
2024/03/05	5	31.98	23	31.44	32.06	-18	11,128	-0.16%
2024/03/04	2	31.59	20	31.61	31.46	-18	11,021	-0.16%
2024/03/01	7	31.36	7	31.72	31.61	0	10,962	0.00%
2024/02/29	3	31.34	1	31.72	31.47	2	11,019	0.02%
2024/02/27	20	31.00	20	31.25	31.23	0	10,949	0.00%
2024/02/26	27	31.40	12	31.53	31.42	15	10,913	0.14%
2024/02/23	206	32.38	1	32.41	32.07	205	10,825	1.89%	大買/鉅額交易
2024/02/22	113	31.69	5	31.85	32.05	108	10,779	1.00%	大買/鉅額交易
2024/02/21	3	31.47	77	31.88	32.25	-74	10,738	-0.69%
2024/02/20	1	30.16	14	30.20	30.07	-13	10,337	-0.13%
2024/02/19	17	29.90	5	30.18	29.88	12	10,299	0.12%
2024/02/16	17	29.80	8	30.06	30.40	9	10,130	0.09%
2024/02/15	0	0.00	68	29.30	29.36	-68	9,925	-0.69%
2024/02/05	41	26.54	34	26.95	27.71	7	9,695	0.07%
2024/02/02	12	27.35	92	27.01	26.89	-80	9,339	-0.86%
2024/02/01	28	27.40	19	27.61	27.47	9	9,161	0.10%
2024/01/31	14	27.06	11	27.45	27.32	3	8,993	0.03%
2024/01/30	68	27.70	61	27.71	27.51	7	8,821	0.08%
2024/01/29	2	28.54	9	28.66	28.39	-7	8,569	-0.08%
2024/01/26	18	28.22	3	28.45	28.24	15	8,362	0.18%
2024/01/25	87	28.14	54	28.12	28.47	33	8,213	0.40%
2024/01/24	139	27.20	36	27.38	26.70	103	7,766	1.33%	大買/鉅額交易
2024/01/23	99	26.78	31	26.82	26.88	68	7,458	0.91%
2024/01/22	38	27.24	67	27.41	27.26	-29	7,241	-0.40%
2024/01/19	33	26.96	55	26.91	27.03	-22	7,130	-0.31%
2024/01/18	66	26.01	85	26.15	25.77	-19	6,965	-0.27%
2024/01/17	86	27.16	72	27.18	26.83	14	6,609	0.21%
2024/01/16	135	27.00	106	27.29	27.15	29	6,610	0.44%	大買/大賣/
2024/01/15	4	27.35	35	27.17	27.39	-31	6,564	-0.47%
2024/01/12	40	27.13	20	27.45	27.34	20	6,564	0.30%
2024/01/11	67	27.13	60	27.31	27.62	7	6,647	0.11%
2024/01/10	38	27.26	68	27.43	27.29	-30	6,574	-0.46%
2024/01/09	22	27.25	39	27.35	27.15	-17	6,526	-0.26%
2024/01/08	73	27.56	2	27.62	27.26	71	6,472	1.10%
2024/01/05	1	28.00	16	28.29	28.29	-15	6,305	-0.24%
2024/01/04	68	28.15	41	27.88	27.82	27	6,328	0.43%
2024/01/03	14	28.45	10	28.74	28.39	4	6,200	0.06%
2024/01/02	56	28.90	33	28.72	28.66	23	6,172	0.37%
2023/12/29	35	29.49	13	29.48	29.34	22	5,935	0.37%
2023/12/28	34	29.15	43	28.58	29.21	-9	5,848	-0.15%
2023/12/27	22	27.71	29	27.98	27.94	-7	5,768	-0.12%
2023/12/26	29	28.14	5	27.92	27.85	24	5,727	0.42%
2023/12/25	14	28.15	34	28.20	28.17	-20	5,747	-0.35%
2023/12/22	0	0.00	3	28.17	28.34	-3	5,770	-0.05%
2023/12/21	25	27.51	45	27.78	28.08	-20	5,737	-0.35%
2023/12/20	13	27.85	7	28.18	27.91	6	5,734	0.10%
2023/12/19	37	27.74	30	27.90	27.85	7	5,757	0.12%
2023/12/18	34	27.66	47	27.89	27.89	-13	5,766	-0.23%
2023/12/15	42	28.11	16	28.45	27.87	26	5,693	0.46%
2023/12/14	83	28.28	47	28.33	28.03	36	5,581	0.64%
2023/12/13	44	28.84	21	28.72	28.36	23	5,518	0.42%
2023/12/12	3	29.21	24	29.18	29.20	-21	5,478	-0.38%
2023/12/11	73	28.48	65	28.45	28.47	8	5,437	0.15%
2023/12/08	41	29.01	37	29.18	29.18	4	5,300	0.08%
2023/12/07	30	28.87	54	28.94	29.02	-24	5,274	-0.46%
2023/12/06	35	29.11	33	29.24	29.33	2	5,159	0.04%
2023/12/05	18	29.92	5	29.96	29.89	13	4,995	0.26%
2023/12/04	35	30.41	31	30.66	30.43	4	5,019	0.08%
2023/12/01	70	30.79	20	30.76	30.45	50	5,036	0.99%
2023/11/30	15	31.17	64	31.08	31.09	-49	4,998	-0.98%
2023/11/29	65	30.93	9	31.44	30.76	56	5,170	1.08%
2023/11/28	11	31.30	9	31.44	31.30	2	5,123	0.04%
2023/11/27	58	31.45	2	31.28	31.32	56	5,141	1.09%
2023/11/24	13	32.23	0	0.00	32.20	13	5,143	0.25%
2023/11/23	28	32.31	0	0.00	32.10	28	5,184	0.54%
2023/11/22	11	32.63	2	32.72	32.62	9	5,489	0.16%
2023/11/21	40	33.12	50	33.28	33.22	-10	5,455	-0.18%
2023/11/20	7	32.67	23	32.55	32.67	-16	5,461	-0.29%
2023/11/17	43	32.33	4	32.47	32.26	39	5,412	0.72%
2023/11/16	16	33.07	4	33.14	32.90	12	5,520	0.22%
2023/11/15	26	33.60	7	33.78	33.30	19	5,595	0.34%
2023/11/14	2	32.95	14	33.34	32.98	-12	5,556	-0.22%
2023/11/13	8	33.08	8	33.54	32.88	0	5,614	0.00%
2023/11/10	6	33.39	0	0.00	33.17	6	5,605	0.11%
2023/11/09	5	33.71	2	33.98	33.73	3	5,647	0.05%
2023/11/08	2	33.81	11	34.00	33.76	-9	5,903	-0.15%
2023/11/07	9	33.83	0	0.00	33.84	9	6,020	0.15%
2023/11/06	2	34.28	3	34.45	34.21	-1	6,124	-0.02%
2023/11/03	15	33.78	21	34.00	33.92	-6	6,113	-0.10%
2023/11/02	23	33.96	16	34.02	33.67	7	6,176	0.11%
2023/11/01	27	33.78	59	33.99	33.80	-32	6,199	-0.52%
2023/10/31	60	32.99	2	32.93	32.88	58	6,186	0.94%
2023/10/30	22	33.06	59	33.19	33.13	-37	6,262	-0.59%
2023/10/27	0	0.00	37	32.50	33.05	-37	6,304	-0.59%
2023/10/26	14	32.01	18	32.23	31.94	-4	6,543	-0.06%
2023/10/25	22	32.11	46	32.37	32.08	-24	6,762	-0.35%
2023/10/24	47	31.19	23	31.41	31.20	24	6,771	0.35%
2023/10/23	18	31.53	6	31.66	31.63	12	6,730	0.18%
2023/10/20	55	31.90	55	32.18	31.83	0	6,893	0.00%
2023/10/19	75	33.03	0	0.00	32.47	75	6,842	1.10%
2023/10/18	4	34.11	16	34.38	34.09	-12	6,697	-0.18%
2023/10/17	4	34.07	6	34.29	34.19	-2	6,748	-0.03%
2023/10/16	19	34.31	4	34.66	34.11	15	6,734	0.22%
2023/10/13	27	34.76	2	34.85	34.54	25	6,725	0.37%
2023/10/12	1	35.45	8	35.76	35.47	-7	6,759	-0.10%
2023/10/11	3	35.06	4	35.26	34.96	-1	6,792	-0.01%
2023/10/06	4	34.98	16	34.90	35.08	-12	6,894	-0.17%
2023/10/05	6	34.60	8	34.57	34.56	-2	6,904	-0.03%
2023/10/04	8	34.64	1	34.98	34.30	7	6,933	0.10%
2023/10/03	54	35.38	2	35.04	35.09	52	6,917	0.75%
2023/10/02	2	36.32	2	36.54	36.20	0	6,856	0.00%
2023/09/28	34	35.96	2	36.42	35.75	32	6,894	0.46%
2023/09/27	5	36.57	2	36.25	36.10	3	6,879	0.04%
2023/09/26	13	36.32	2	36.53	36.23	11	6,843	0.16%
2023/09/25	0	0.00	6	36.97	36.89	-6	6,874	-0.09%
2023/09/22	27	35.60	30	36.17	36.65	-3	6,900	-0.04%
2023/09/21	22	36.18	3	36.04	35.97	19	6,878	0.28%
2023/09/19	35	36.53	10	36.70	36.62	25	6,960	0.36%
2023/09/18	1	35.95	2	36.46	36.58	-1	7,107	-0.01%
2023/09/15	2	36.43	1	36.83	36.32	1	7,088	0.01%
2023/09/14	6	36.69	1	36.82	36.70	5	7,054	0.07%
2023/09/13	1	36.68	2	36.40	36.48	-1	7,107	-0.01%
2023/09/12	3	36.97	0	0.00	36.91	3	7,169	0.04%
2023/09/11	6	36.75	6	37.11	37.34	0	7,209	0.00%
2023/09/08	3	36.62	2	36.40	36.45	1	7,314	0.01%
2023/09/07	44	37.70	1	37.33	37.24	43	7,286	0.59%
2023/09/06	3	37.79	0	0.00	37.96	3	7,249	0.04%
2023/09/04	9	38.55	55	38.38	38.47	-46	7,254	-0.63%
2023/09/01	1	37.20	14	37.40	37.11	-13	7,176	-0.18%
2023/08/31	3	36.90	2	36.77	36.68	1	7,201	0.01%
2023/08/30	33	37.46	0	0.00	37.10	33	7,224	0.46%
2023/08/29	1	37.08	21	37.80	37.75	-20	7,148	-0.28%
2023/08/28	6	37.48	16	38.64	36.99	-10	7,158	-0.14%
2023/08/25	2	35.90	2	36.10	35.92	0	6,913	0.00%
2023/08/24	1	35.70	3	36.26	36.29	-2	7,005	-0.03%
2023/08/23	1	35.84	8	35.94	35.85	-7	7,032	-0.10%
2023/08/22	29	35.83	0	0.00	35.47	29	7,142	0.41%
2023/08/21	12	36.04	5	36.42	36.16	7	7,163	0.10%
2023/08/18	0	0.00	1	37.52	36.91	-1	7,181	-0.01%
2023/08/17	27	36.77	5	37.16	36.92	22	7,239	0.30%
2023/08/16	1	37.11	30	37.01	37.31	-29	7,242	-0.40%
2023/08/15	13	37.48	0	0.00	37.01	13	7,357	0.18%
2023/08/14	12	37.09	4	37.59	37.20	8	7,371	0.11%
2023/08/11	8	40.03	0	0.00	39.08	8	7,174	0.11%
2023/08/10	12	39.53	17	39.78	39.85	-5	7,123	-0.07%
2023/08/09	1	40.20	47	40.33	40.35	-46	7,074	-0.65%
2023/08/08	22	40.14	26	40.57	40.53	-4	7,120	-0.06%
2023/08/07	7	40.48	8	40.89	40.33	-1	7,055	-0.01%
2023/08/04	2	41.01	12	41.32	41.43	-10	7,140	-0.14%
2023/08/02	6	40.68	1	40.70	39.84	5	7,131	0.07%
2023/08/01	17	40.97	30	41.22	40.74	-13	7,169	-0.18%
2023/07/31	4	41.65	25	41.56	41.00	-21	7,135	-0.29%
2023/07/28	21	38.80	51	39.96	40.53	-30	6,918	-0.43%
2023/07/27	0	0.00	13	39.17	38.93	-13	6,724	-0.19%
2023/07/25	0	0.00	54	38.03	38.40	-54	6,750	-0.80%
2023/07/24	10	35.93	0	0.00	36.09	10	6,517	0.15%
2023/07/21	15	35.96	7	36.53	36.47	8	6,528	0.12%
2023/07/20	3	36.73	8	36.53	36.58	-5	6,598	-0.08%
2023/07/19	7	36.01	28	36.03	35.97	-21	6,674	-0.31%
2023/07/17	4	36.69	3	36.40	36.31	1	6,695	0.01%
2023/07/14	15	37.52	24	37.55	37.33	-9	6,645	-0.14%
2023/07/13	5	36.90	36	37.09	37.27	-31	6,642	-0.47%
2023/07/12	20	36.08	22	36.28	36.02	-2	6,607	-0.03%
2023/07/11	1	35.80	1	36.00	35.91	0	6,644	0.00%
2023/07/10	0	0.00	2	35.73	35.41	-2	6,653	-0.03%
2023/07/07	0	0.00	1	35.28	35.28	-1	6,725	-0.01%
2023/07/06	8	35.38	3	35.57	35.30	5	6,756	0.07%
2023/07/05	1	35.90	1	35.82	35.89	0	6,783	0.00%
2023/07/03	20	35.41	50	36.16	36.42	-30	6,947	-0.43%
2023/06/30	0	0.00	1	35.62	35.55	-1	7,029	-0.01%
2023/06/29	6	35.05	1	35.40	34.90	5	7,040	0.07%
2023/06/28	46	35.06	49	35.36	35.25	-3	7,111	-0.04%
2023/06/27	10	35.14	2	35.06	35.00	8	7,114	0.11%
2023/06/26	15	34.95	3	35.05	34.83	12	7,128	0.17%
2023/06/21	13	36.21	9	36.39	36.32	4	6,998	0.06%
2023/06/20	11	36.86	29	36.98	36.51	-18	7,013	-0.26%
2023/06/19	96	36.90	13	36.79	36.82	83	7,080	1.17%
2023/06/16	20	37.38	24	37.59	37.73	-4	7,052	-0.06%
2023/06/15	2	36.43	21	36.66	36.96	-19	7,070	-0.27%
2023/06/14	5	36.34	50	36.19	36.25	-45	7,118	-0.63%
2023/06/13	15	35.35	8	35.55	35.40	7	7,002	0.10%
2023/06/12	11	35.57	31	35.27	35.56	-20	7,005	-0.29%
2023/06/09	0	0.00	1	35.22	35.17	-1	7,071	-0.01%
2023/06/08	13	34.43	30	34.64	34.91	-17	7,113	-0.24%
2023/06/07	41	34.68	16	34.69	34.62	25	7,182	0.35%
2023/06/06	7	35.30	7	35.48	35.23	0	7,216	0.00%
2023/06/05	5	34.89	3	35.11	34.78	2	7,281	0.03%
2023/06/02	15	35.01	20	34.70	34.94	-5	7,307	-0.07%
2023/06/01	11	34.16	37	34.28	34.32	-26	7,391	-0.35%
2023/05/31	15	33.92	3	33.71	33.55	12	7,412	0.16%
2023/05/30	56	34.32	5	35.32	34.13	51	7,343	0.69%
2023/05/29	48	35.38	5	35.35	35.01	43	7,435	0.58%
2023/05/26	60	34.97	10	35.15	35.41	50	7,531	0.66%
2023/05/25	49	35.71	12	35.78	35.43	37	7,532	0.49%
2023/05/24	28	36.82	12	36.71	36.61	16	7,390	0.22%
2023/05/23	15	37.78	2	37.60	37.52	13	7,318	0.18%
2023/05/22	32	37.59	17	38.24	38.26	15	7,335	0.20%
2023/05/19	28	37.59	13	37.77	37.57	15	7,402	0.20%
2023/05/18	17	37.97	11	38.35	38.02	6	7,332	0.08%
2023/05/17	16	38.21	0	0.00	37.99	16	7,314	0.22%
2023/05/16	10	38.55	21	39.02	38.68	-11	7,341	-0.15%
2023/05/15	9	37.61	1	37.82	38.32	8	7,381	0.11%
2023/05/12	17	38.17	0	0.00	38.10	17	7,364	0.23%
2023/05/11	0	0.00	30	38.80	38.75	-30	7,363	-0.41%
2023/05/10	43	39.32	10	38.82	38.82	33	7,403	0.45%
2023/05/09	18	40.50	41	40.46	40.57	-23	7,342	-0.31%
2023/05/08	1	39.11	5	39.89	39.82	-4	7,378	-0.05%
2023/05/05	10	39.27	29	39.22	39.07	-19	7,420	-0.26%
2023/05/04	0	0.00	16	38.99	39.00	-16	7,515	-0.21%
2023/05/03	10	38.31	5	38.12	38.01	5	7,630	0.07%
2023/05/02	16	38.83	0	0.00	38.82	16	7,741	0.21%
2023/04/28	11	39.02	69	38.60	38.74	-58	7,903	-0.73%
2023/04/27	1	37.59	0	0.00	37.89	1	7,926	0.01%
2023/04/26	3	37.20	13	37.73	37.70	-10	8,196	-0.12%
2023/04/25	39	37.26	10	37.31	37.19	29	8,292	0.35%
2023/04/24	47	37.73	31	38.10	37.60	16	8,215	0.19%
2023/04/21	12	38.83	0	0.00	38.68	12	8,144	0.15%
2023/04/20	23	39.37	6	39.38	39.07	17	8,185	0.21%
2023/04/19	0	0.00	2	40.08	40.10	-2	8,238	-0.02%
2023/04/18	1	39.81	75	40.04	40.33	-74	8,320	-0.89%
2023/04/17	3	38.49	59	39.26	39.66	-56	8,426	-0.66%
2023/04/14	25	38.44	2	38.46	38.36	23	8,393	0.27%
2023/04/13	1	37.92	2	38.36	38.25	-1	8,462	-0.01%
2023/04/12	30	38.41	8	38.30	38.22	22	8,482	0.26%
2023/04/11	18	38.81	12	39.38	38.68	6	8,455	0.07%
2023/04/10	31	38.81	9	39.07	39.06	22	8,500	0.26%
2023/04/07	32	39.15	10	39.11	39.00	22	8,592	0.26%
2023/04/06	23	38.77	0	0.00	38.55	23	8,497	0.27%
2023/03/31	3	39.42	19	39.71	39.33	-16	8,441	-0.19%
2023/03/30	2	38.65	7	38.49	38.69	-5	8,399	-0.06%
2023/03/29	1	38.63	28	38.62	38.39	-27	8,356	-0.32%
2023/03/28	3	38.22	0	0.00	38.17	3	8,437	0.04%
2023/03/27	28	38.04	2	38.61	38.00	26	8,508	0.31%
2023/03/24	10	38.58	13	38.58	38.57	-3	8,498	-0.04%
2023/03/23	6	38.42	56	38.48	38.71	-50	8,549	-0.58%
2023/03/22	13	38.53	8	38.84	38.37	5	8,580	0.06%
2023/03/21	14	37.53	1	38.17	38.20	13	8,521	0.15%
2023/03/20	25	37.60	0	0.00	37.29	25	8,541	0.29%
2023/03/17	7	38.12	23	38.73	38.26	-16	8,573	-0.19%
2023/03/16	37	37.71	18	37.97	37.97	19	8,587	0.22%
2023/03/15	0	0.00	22	38.75	38.22	-22	8,671	-0.25%
2023/03/14	30	37.78	7	38.09	38.00	23	8,867	0.26%
2023/03/13	2	38.61	0	0.00	38.59	2	8,926	0.02%
2023/03/10	28	38.20	5	38.65	38.36	23	8,891	0.26%
2023/03/09	17	39.22	4	39.06	39.06	13	8,993	0.14%
2023/03/08	48	39.54	25	39.43	39.38	23	8,932	0.26%
2023/03/07	33	40.97	30	40.97	40.77	3	9,136	0.03%
2023/03/06	19	41.02	8	40.99	40.95	11	9,270	0.12%
2023/03/03	13	41.36	16	41.37	41.37	-3	9,193	-0.03%
2023/03/02	9	41.46	2	41.60	41.43	7	9,272	0.08%
2023/03/01	14	40.77	31	41.67	41.64	-17	9,334	-0.18%
2023/02/24	31	40.83	0	0.00	40.46	31	9,329	0.33%
2023/02/23	18	41.56	5	41.50	41.37	13	9,338	0.14%
2023/02/22	6	41.94	30	42.19	41.87	-24	9,296	-0.26%
2023/02/21	3	42.25	47	42.26	42.10	-44	9,386	-0.47%
2023/02/20	53	40.78	22	41.19	41.53	31	9,407	0.33%
2023/02/17	19	41.47	9	41.58	41.55	10	9,518	0.11%
2023/02/16	1	42.00	54	42.82	42.92	-53	9,745	-0.54%
2023/02/15	4	42.08	1	42.04	41.89	3	9,848	0.03%
2023/02/14	20	42.27	4	42.88	42.15	16	9,873	0.16%
2023/02/13	1	42.64	13	42.48	42.64	-12	9,995	-0.12%
2023/02/10	40	41.63	9	41.57	41.40	31	9,997	0.31%
2023/02/09	10	41.88	1	42.00	42.13	9	10,160	0.09%
2023/02/08	12	41.38	0	0.00	41.14	12	10,367	0.12%
2023/02/07	8	41.44	9	41.43	41.33	-1	10,427	-0.01%
2023/02/06	16	41.05	1	40.60	40.63	15	10,501	0.14%
2023/02/03	61	42.23	11	41.92	41.92	50	10,493	0.48%
2023/02/02	17	43.81	7	43.56	43.60	10	10,582	0.09%
2023/02/01	54	44.02	50	43.42	43.62	4	10,571	0.04%
2023/01/31	10	44.82	11	44.60	44.14	-1	10,542	-0.01%
2023/01/30	11	45.99	50	45.54	45.14	-39	10,433	-0.37%
2023/01/17	10	44.32	6	44.20	44.05	4	10,411	0.04%
2023/01/16	86	44.76	97	44.88	45.30	-11	10,696	-0.10%
2023/01/13	0	0.00	3	42.71	42.85	-3	10,474	-0.03%
2023/01/12	3	42.02	0	0.00	41.85	3	10,442	0.03%
2023/01/11	10	42.03	18	42.15	42.30	-8	10,483	-0.08%
2023/01/10	6	41.69	4	41.87	41.80	2	10,470	0.02%
2023/01/09	27	41.53	22	41.92	41.72	5	10,445	0.05%
2023/01/06	6	41.12	37	41.38	41.20	-31	10,468	-0.30%
2023/01/05	4	40.72	22	40.29	40.70	-18	10,417	-0.17%
2023/01/04	9	38.55	29	39.20	38.65	-20	10,314	-0.19%
2023/01/03	21	38.14	14	38.71	38.65	7	10,426	0.07%
2022/12/30	0	0.00	1	39.36	39.15	-1	10,318	-0.01%
2022/12/29	2	38.42	0	0.00	38.44	2	10,275	0.02%
2022/12/28	21	39.00	2	39.45	39.25	19	10,364	0.18%
2022/12/27	27	39.42	11	39.73	39.21	16	10,290	0.16%
2022/12/26	4	38.61	60	38.73	38.59	-56	10,222	-0.55%
2022/12/23	8	38.65	3	39.02	38.44	5	10,249	0.05%
2022/12/22	10	38.64	11	38.93	38.83	-1	10,255	-0.01%
2022/12/21	3	38.08	12	38.10	38.11	-9	10,217	-0.09%
2022/12/20	50	38.16	0	0.00	37.61	50	10,249	0.49%
2022/12/19	4	40.07	3	40.52	39.85	1	10,149	0.01%
2022/12/16	1	40.23	1	40.51	40.12	0	10,078	0.00%
2022/12/14	5	40.25	5	40.00	40.25	0	10,037	0.00%
2022/12/13	5	39.54	2	39.83	39.59	3	9,973	0.03%
2022/12/12	1	40.11	5	40.36	39.86	-4	9,960	-0.04%
2022/12/09	22	39.70	21	39.97	40.06	1	9,979	0.01%
2022/12/08	14	39.48	15	39.72	39.65	-1	9,883	-0.01%
2022/12/07	160	40.24	190	39.98	40.33	-30	9,849	-0.30%	大買/大賣/
2022/12/06	120	39.38	130	39.50	39.44	-10	9,859	-0.10%	大買/大賣/
2022/12/05	139	38.42	155	38.76	38.53	-16	9,673	-0.17%	大買/大賣/
2022/12/02	25	37.42	8	37.24	37.09	17	9,495	0.18%
2022/12/01	144	38.25	135	38.43	37.99	9	9,482	0.09%	大買/大賣/
2022/11/30	27	36.63	47	36.89	36.79	-20	9,317	-0.21%
2022/11/29	69	36.34	188	35.43	36.52	-119	9,394	-1.27%	大賣/鉅額交易
2022/11/28	63	33.45	33	33.45	33.48	30	9,180	0.33%
2022/11/25	21	34.69	34	34.91	34.97	-13	9,027	-0.14%
2022/11/24	84	35.08	57	34.75	34.44	27	9,122	0.30%
2022/11/23	7	35.04	1	35.10	35.19	6	9,076	0.07%
2022/11/22	33	35.15	59	35.23	35.30	-26	9,147	-0.28%
2022/11/21	95	34.57	65	34.45	34.47	30	9,042	0.33%
2022/11/18	24	35.76	45	35.72	35.79	-21	8,977	-0.23%
2022/11/17	67	35.56	12	35.23	35.14	55	8,973	0.61%
2022/11/16	33	36.45	26	36.71	36.41	7	9,017	0.08%
2022/11/15	28	36.14	100	36.15	36.69	-72	9,054	-0.80%
2022/11/14	65	36.27	103	36.94	35.86	-38	8,904	-0.43%	大賣/
2022/11/11	17	34.84	32	35.11	35.07	-15	8,787	-0.17%
2022/11/10	39	33.33	16	33.68	33.24	23	8,741	0.26%
2022/11/09	153	34.66	82	34.08	33.89	71	8,711	0.82%	大買/
2022/11/08	113	35.40	103	34.82	34.67	10	8,608	0.12%	大買/大賣/
2022/11/07	35	35.21	36	35.27	35.63	-1	8,586	-0.01%
2022/11/04	14	34.70	104	34.50	35.42	-90	8,493	-1.06%	大賣/
2022/11/03	140	33.13	108	32.83	32.77	32	8,377	0.38%	大買/大賣/
2022/11/02	51	33.68	126	33.20	33.87	-75	8,320	-0.90%	大賣/
2022/11/01	122	31.77	155	31.78	31.81	-33	8,224	-0.40%	大買/大賣/
2022/10/31	36	30.87	48	31.00	30.82	-12	8,129	-0.15%
2022/10/28	127	32.37	80	32.42	31.51	47	7,904	0.59%	大買/
2022/10/27	103	33.88	50	33.47	32.77	53	8,079	0.66%	大買/
2022/10/26	38	34.31	62	34.70	34.16	-24	8,243	-0.29%
2022/10/25	114	34.23	116	34.58	34.25	-2	8,313	-0.02%	大買/大賣/
2022/10/24	131	35.76	86	35.56	34.46	45	8,379	0.54%	大買/
2022/10/21	32	37.21	11	37.27	37.16	21	8,043	0.26%
2022/10/20	49	37.40	50	37.91	37.73	-1	8,078	-0.01%
2022/10/19	152	38.80	73	38.17	37.95	79	8,017	0.99%	大買/
2022/10/18	102	39.81	92	39.43	39.21	10	7,963	0.13%	大買/
2022/10/17	33	39.05	5	39.22	39.21	28	7,980	0.35%
2022/10/14	140	39.22	189	39.48	39.96	-49	7,984	-0.61%	大買/大賣/
2022/10/13	67	38.04	102	37.99	37.93	-35	7,908	-0.44%	大賣/
2022/10/12	107	37.83	60	36.99	37.23	47	7,974	0.59%	大買/
2022/10/11	57	38.53	21	38.53	38.31	36	8,042	0.45%
2022/10/07	28	42.07	3	42.10	41.86	25	7,931	0.32%
2022/10/06	28	42.92	27	42.94	43.00	1	8,020	0.01%
2022/10/05	19	42.13	77	42.18	42.80	-58	8,085	-0.72%
2022/10/04	0	0.00	61	40.09	40.33	-61	8,038	-0.76%
2022/10/03	72	39.21	11	39.07	38.83	61	8,184	0.75%
2022/09/30	15	40.41	5	40.43	40.36	10	8,153	0.12%
2022/09/29	81	41.09	76	40.78	40.60	5	8,191	0.06%
2022/09/28	24	41.01	42	40.90	40.69	-18	8,274	-0.22%
2022/09/27	112	40.25	114	40.55	40.86	-2	8,349	-0.02%	大買/大賣/
2022/09/26	14	40.39	26	40.91	40.81	-12	8,346	-0.14%
2022/09/23	41	40.08	65	40.16	40.40	-24	8,377	-0.29%
2022/09/22	39	39.80	24	39.97	39.75	15	8,519	0.18%
2022/09/21	19	40.66	15	40.49	40.75	4	8,590	0.05%
2022/09/20	101	41.34	102	41.35	41.31	-1	8,620	-0.01%	大買/大賣/
2022/09/19	100	41.06	100	41.33	41.24	0	8,766	0.00%
2022/09/16	27	41.73	7	41.29	41.31	20	8,819	0.23%
2022/09/15	47	42.70	69	42.82	42.50	-22	8,797	-0.25%
2022/09/14	86	42.59	21	43.02	42.31	65	8,852	0.73%
2022/09/13	109	42.95	195	43.20	43.69	-86	8,880	-0.97%	大買/大賣/
2022/09/12	44	42.09	40	42.03	41.86	4	8,929	0.04%
2022/09/08	101	41.63	116	41.60	41.58	-15	9,024	-0.17%	大買/大賣/
2022/09/07	10	41.10	19	41.34	41.25	-9	9,176	-0.10%
2022/09/06	81	41.28	83	41.34	41.27	-2	9,563	-0.02%
2022/09/05	83	40.86	87	40.95	40.80	-4	9,657	-0.04%
2022/09/02	119	42.07	67	41.62	41.43	52	9,644	0.54%	大買/
2022/09/01	78	42.65	56	42.49	42.54	22	9,700	0.23%
2022/08/31	83	42.15	130	42.63	43.48	-47	9,844	-0.48%	大賣/
2022/08/30	94	42.18	64	41.96	41.79	30	9,913	0.30%
2022/08/29	37	42.36	24	42.34	42.32	13	10,018	0.13%
2022/08/26	63	43.41	83	43.25	43.13	-20	10,037	-0.20%
2022/08/25	119	42.35	91	42.45	42.36	28	10,039	0.28%	大買/
2022/08/24	25	42.87	10	42.66	42.67	15	9,988	0.15%
2022/08/23	16	43.19	3	43.34	42.91	13	10,090	0.13%
2022/08/22	45	43.21	76	43.53	43.65	-31	9,992	-0.31%
2022/08/19	37	43.34	44	43.33	43.17	-7	9,941	-0.07%
2022/08/18	65	43.52	21	43.16	42.95	44	10,076	0.44%
2022/08/17	31	43.25	67	43.84	43.81	-36	9,954	-0.36%
2022/08/16	69	43.50	55	43.70	43.29	14	9,934	0.14%
2022/08/15	34	43.39	21	43.59	43.46	13	10,058	0.13%
2022/08/12	49	43.21	74	43.30	43.38	-25	10,148	-0.25%
2022/08/11	62	41.90	158	42.66	42.93	-96	10,122	-0.95%	大賣/
2022/08/10	120	42.41	51	41.60	41.33	69	10,204	0.68%	大買/
2022/08/09	84	42.64	83	42.95	42.80	1	10,146	0.01%
2022/08/08	16	42.62	7	42.80	42.55	9	10,240	0.09%
2022/08/05	6	42.49	3	42.52	42.04	3	10,317	0.03%
2022/08/04	9	41.73	8	41.97	41.90	1	10,439	0.01%
2022/08/03	76	42.65	43	41.86	41.91	33	10,577	0.31%
2022/08/02	77	42.77	46	42.41	42.37	31	10,517	0.29%
2022/08/01	72	43.36	75	43.77	44.00	-3	10,303	-0.03%
2022/07/29	103	44.89	73	44.12	43.83	30	10,447	0.29%	大買/
2022/07/28	61	45.21	76	45.93	45.29	-15	10,309	-0.15%
2022/07/27	76	45.34	59	45.03	45.01	17	10,256	0.17%
2022/07/26	1	45.91	0	0.00	45.97	1	10,223	0.01%
2022/07/25	2	45.02	1	45.29	45.16	1	10,445	0.01%
2022/07/22	119	45.94	122	45.52	45.45	-3	10,705	-0.03%	大買/大賣/
2022/07/21	89	45.75	85	45.60	45.58	4	10,810	0.04%
2022/07/20	85	46.58	82	46.28	46.08	3	11,121	0.03%
2022/07/19	8	46.37	2	45.66	45.45	6	11,309	0.05%
2022/07/18	75	45.81	72	46.51	46.76	3	11,365	0.03%
2022/07/15	5	46.50	6	47.86	46.98	-1	11,340	-0.01%
2022/07/14	15	46.74	10	47.05	46.95	5	11,472	0.04%
2022/07/13	87	47.07	88	47.44	47.25	-1	11,536	-0.01%
2022/07/12	5	46.79	8	47.02	47.28	-3	11,620	-0.03%
2022/07/11	24	48.14	16	47.41	47.31	8	11,625	0.07%
2022/07/08	41	49.87	40	49.66	49.54	1	11,554	0.01%
2022/07/07	0	0.00	1	49.65	49.55	-1	11,599	-0.01%
2022/07/05	3	51.12	6	51.32	50.45	-3	11,682	-0.03%
2022/07/04	0	0.00	1	51.00	50.80	-1	11,661	-0.01%
2022/07/01	5	51.40	5	50.35	50.25	0	11,710	0.00%
2022/06/30	1	49.01	34	50.43	51.55	-33	11,689	-0.28%
2022/06/29	0	0.00	1	49.77	49.35	-1	11,736	-0.01%
2022/06/28	6	49.23	18	49.46	49.54	-12	11,748	-0.10%
2022/06/27	6	49.24	9	49.88	49.06	-3	11,788	-0.03%
2022/06/24	1	47.26	9	47.68	47.82	-8	11,694	-0.07%
2022/06/23	1	46.00	2	46.03	46.40	-1	11,801	-0.01%
2022/06/22	3	45.99	2	46.24	46.29	1	11,874	0.01%
2022/06/21	3	46.76	2	47.19	46.56	1	11,841	0.01%
2022/06/20	16	46.30	21	46.53	46.58	-5	11,864	-0.04%
2022/06/17	138	44.71	142	45.43	45.91	-4	11,730	-0.03%	大買/大賣/
2022/06/16	58	45.70	56	45.21	45.01	2	11,706	0.02%
2022/06/15	25	46.24	160	45.03	46.21	-135	11,691	-1.15%	大賣/鉅額交易
2022/06/14	138	42.38	125	42.32	42.29	13	11,647	0.11%	大買/大賣/
2022/06/13	13	42.96	1	43.60	42.70	12	11,914	0.10%
2022/06/10	33	42.85	112	43.39	43.97	-79	12,111	-0.65%	大賣/
2022/06/09	37	43.51	46	43.80	43.29	-9	12,080	-0.07%
2022/06/08	89	43.45	22	43.74	42.81	67	12,067	0.56%
2022/06/07	22	42.47	140	42.57	42.70	-118	11,936	-0.99%	大賣/鉅額交易
2022/06/06	94	41.37	40	41.41	41.55	54	11,854	0.46%
2022/06/02	14	40.37	18	40.64	40.71	-4	11,793	-0.03%
2022/06/01	83	41.09	24	40.82	40.70	59	11,832	0.50%
2022/05/31	24	40.42	46	40.63	41.04	-22	11,845	-0.19%
2022/05/30	18	39.81	20	40.07	39.70	-2	11,717	-0.02%
2022/05/27	12	39.55	18	39.84	39.25	-6	11,633	-0.05%
2022/05/26	17	38.50	21	39.05	38.73	-4	11,550	-0.03%
2022/05/25	17	38.76	8	38.92	38.62	9	11,391	0.08%
2022/05/24	9	39.44	4	39.78	39.15	5	11,355	0.04%
2022/05/23	54	40.58	18	40.54	40.06	36	11,264	0.32%
2022/05/20	32	40.74	91	40.41	40.94	-59	11,179	-0.53%
2022/05/19	10	38.49	8	38.83	38.77	2	11,043	0.02%
2022/05/18	94	39.32	72	38.97	39.20	22	11,019	0.20%
2022/05/17	0	0.00	20	39.50	39.76	-20	10,859	-0.18%
2022/05/16	69	39.47	46	38.81	38.78	23	10,792	0.21%
2022/05/13	115	39.53	167	39.46	39.15	-52	10,684	-0.49%	大買/大賣/
2022/05/12	56	38.83	63	38.88	38.66	-7	10,600	-0.07%
2022/05/11	77	38.62	69	38.83	39.67	8	10,514	0.08%
2022/05/10	54	36.89	65	37.32	37.90	-11	10,363	-0.11%
2022/05/09	22	37.37	3	37.91	36.83	19	10,201	0.19%
2022/05/06	66	38.62	20	38.29	38.27	46	10,254	0.45%
2022/05/05	25	40.59	48	40.81	40.78	-23	10,051	-0.23%
2022/05/04	25	40.34	0	0.00	40.02	25	10,010	0.25%
2022/05/03	57	40.50	52	40.52	40.65	5	10,049	0.05%
2022/04/29	139	39.91	142	40.40	40.65	-3	10,019	-0.03%	大買/大賣/
2022/04/28	52	39.37	72	39.65	39.24	-20	9,814	-0.20%
2022/04/27	89	37.79	82	38.32	38.75	7	9,646	0.07%
2022/04/26	134	37.58	112	38.29	38.30	22	9,489	0.23%	大買/大賣/
2022/04/25	24	39.26	16	39.40	39.22	8	9,238	0.09%
2022/04/22	17	39.61	22	40.41	40.69	-5	9,042	-0.06%
2022/04/21	104	41.15	75	40.51	40.80	29	8,983	0.32%	大買/
2022/04/20	74	41.84	52	41.95	41.58	22	8,887	0.25%
2022/04/19	15	42.54	19	42.65	42.40	-4	8,716	-0.05%
2022/04/18	22	42.47	10	42.42	42.31	12	8,558	0.14%
2022/04/15	60	43.45	69	43.87	43.80	-9	8,451	-0.11%
2022/04/14	80	43.27	93	43.62	43.75	-13	8,393	-0.15%
2022/04/13	97	42.78	113	42.99	42.96	-16	8,408	-0.19%	大賣/
2022/04/12	133	41.39	143	41.42	42.43	-10	8,337	-0.12%	大買/大賣/
2022/04/11	91	41.88	67	41.22	41.03	24	8,388	0.29%
2022/04/08	38	42.62	44	42.85	43.20	-6	8,247	-0.07%
2022/04/07	106	42.89	98	42.80	42.40	8	8,197	0.10%	大買/
2022/04/06	12	42.48	10	42.91	43.11	2	8,190	0.02%
2022/04/01	11	42.18	47	43.04	43.35	-36	8,102	-0.44%
2022/03/31	11	41.76	13	41.86	41.65	-2	7,887	-0.03%
2022/03/30	14	40.40	48	40.87	41.61	-34	7,831	-0.43%
2022/03/29	97	40.31	84	40.05	40.06	13	7,733	0.17%
2022/03/28	66	39.25	56	39.92	40.01	10	7,719	0.13%
2022/03/25	100	41.79	91	41.48	40.75	9	7,635	0.12%
2022/03/24	25	41.65	10	41.93	41.82	15	7,577	0.20%
2022/03/23	87	42.02	99	42.22	42.25	-12	7,557	-0.16%
2022/03/22	16	41.59	28	41.78	41.74	-12	7,478	-0.16%
2022/03/21	48	41.49	43	41.62	41.21	5	7,496	0.07%
2022/03/18	25	40.41	16	40.77	40.88	9	7,461	0.12%
2022/03/17	54	41.19	110	41.73	41.51	-56	7,428	-0.75%	大賣/
2022/03/16	167	36.25	271	36.42	38.20	-104	7,139	-1.46%	大買/大賣/鉅額交易
2022/03/15	77	37.26	67	37.87	37.10	10	6,967	0.14%
2022/03/14	35	40.65	32	41.21	40.35	3	6,714	0.04%
2022/03/11	44	40.91	24	40.99	40.24	20	6,622	0.30%
2022/03/10	54	42.70	82	43.12	42.61	-28	6,496	-0.43%
2022/03/09	284	41.95	130	42.02	40.56	154	6,428	2.40%	大買/大賣/鉅額交易
2022/03/08	223	42.93	221	42.35	42.43	2	6,290	0.03%	大買/大賣/
2022/03/07	54	44.83	56	43.90	43.63	-2	6,191	-0.03%
2022/03/04	85	46.57	57	46.38	46.22	28	6,104	0.46%
2022/03/03	65	48.29	12	48.92	47.90	53	6,038	0.88%
2022/03/02	30	48.62	3	48.75	48.56	27	5,998	0.45%
2022/03/01	4	48.90	43	49.28	48.90	-39	6,031	-0.65%
2022/02/25	22	47.79	32	48.50	48.08	-10	6,017	-0.17%
2022/02/24	29	48.03	5	47.87	47.48	24	5,971	0.40%
2022/02/23	72	49.05	118	49.14	49.08	-46	5,934	-0.78%	大賣/
2022/02/22	62	49.22	15	48.55	48.65	47	5,935	0.79%
2022/02/21	135	50.69	60	50.43	50.40	75	5,905	1.27%	大買/
2022/02/18	72	50.48	61	50.84	51.00	11	5,861	0.19%
2022/02/17	37	50.68	83	51.13	50.80	-46	5,879	-0.78%
2022/02/16	87	50.60	60	50.69	50.60	27	5,850	0.46%
2022/02/15	65	49.61	47	49.87	49.67	18	5,837	0.31%
2022/02/14	34	50.00	9	50.25	49.84	25	5,904	0.42%
2022/02/11	11	51.20	68	51.26	51.10	-57	5,993	-0.95%
2022/02/10	56	50.39	1	50.70	50.25	55	5,951	0.92%
2022/02/09	111	49.96	250	50.33	51.00	-139	5,948	-2.34%	大買/大賣/鉅額交易
2022/02/08	173	49.32	15	48.55	48.83	158	5,897	2.68%	大買/鉅額交易
2022/02/07	38	49.82	35	50.56	50.20	3	5,796	0.05%
2022/01/26	26	50.76	14	51.30	50.50	12	5,760	0.21%
2022/01/25	5	52.01	7	51.63	51.40	-2	5,837	-0.03%
2022/01/24	8	52.61	3	53.05	53.00	5	5,849	0.09%
2022/01/21	17	53.56	0	0.00	52.95	17	5,860	0.29%
2022/01/20	37	52.26	29	52.97	53.55	8	5,811	0.14%
2022/01/19	3	51.85	0	0.00	51.45	3	5,768	0.05%
2022/01/18	38	50.87	48	51.65	51.65	-10	5,778	-0.17%
2022/01/17	19	50.22	17	50.72	50.75	2	5,749	0.03%
2022/01/14	15	51.10	3	50.75	51.00	12	5,782	0.21%
2022/01/13	1	52.30	3	52.87	52.40	-2	5,709	-0.04%
2022/01/12	5	52.75	5	53.04	53.05	0	5,706	0.00%
2022/01/11	1	52.90	2	52.95	52.40	-1	5,725	-0.02%
2022/01/10	4	52.18	1	52.60	53.05	3	5,821	0.05%
2022/01/07	2	52.75	1	52.70	53.10	1	5,827	0.02%
2022/01/06	135	53.51	153	52.61	52.65	-18	5,830	-0.31%	大買/大賣/
2022/01/05	100	54.42	101	54.84	54.00	-1	5,794	-0.02%	大賣/
2022/01/04	159	54.63	162	53.40	54.10	-3	5,830	-0.05%	大買/大賣/
2022/01/03	13	54.37	0	0.00	54.45	13	5,869	0.22%
2021/12/30	2	54.18	3	54.93	54.95	-1	5,892	-0.02%
2021/12/29	13	54.68	0	0.00	54.40	13	5,864	0.22%
2021/12/28	100	56.65	131	56.38	56.40	-31	5,762	-0.54%	大賣/
2021/12/27	161	56.43	160	56.20	55.90	1	5,752	0.02%	大買/大賣/
2021/12/24	72	57.19	113	56.35	56.40	-41	5,779	-0.71%	大賣/
2021/12/23	136	55.95	115	55.49	55.65	21	5,737	0.37%	大買/大賣/
2021/12/22	141	56.17	151	55.64	55.60	-10	5,785	-0.17%	大買/大賣/
2021/12/21	142	55.91	121	56.00	56.05	21	5,805	0.36%	大買/大賣/
2021/12/20	5	56.06	15	57.04	56.35	-10	5,825	-0.17%
2021/12/17	6	57.31	0	0.00	56.95	6	5,809	0.10%
2021/12/16	176	58.33	174	58.09	58.05	2	5,827	0.03%	大買/大賣/
2021/12/15	109	59.03	106	58.88	58.35	3	5,869	0.05%	大買/大賣/
2021/12/14	66	59.83	52	59.71	59.85	14	5,866	0.24%
2021/12/13	186	61.28	173	61.43	60.70	13	5,863	0.22%	大買/大賣/
2021/12/10	157	59.57	149	59.72	59.80	8	5,842	0.14%	大買/大賣/
2021/12/09	171	58.45	191	59.53	60.70	-20	5,848	-0.34%	大買/大賣/
2021/12/08	155	56.15	170	57.38	57.20	-15	5,715	-0.26%	大買/大賣/
2021/12/07	182	56.11	189	55.94	56.15	-7	5,746	-0.12%	大買/大賣/
2021/12/06	264	55.02	278	55.46	55.65	-14	5,754	-0.24%	大買/大賣/
2021/12/03	181	53.70	181	53.89	53.90	0	5,797	0.00%	大買/大賣/
2021/12/02	229	52.97	229	53.28	53.40	0	5,856	0.00%	大買/大賣/
2021/12/01	124	53.00	128	52.86	52.75	-4	5,959	-0.07%	大買/大賣/
2021/11/30	157	53.64	173	52.79	52.75	-16	6,068	-0.26%	大買/大賣/
2021/11/29	12	53.10	6	53.72	52.90	6	6,152	0.10%
2021/11/26	16	53.74	2	53.55	53.50	14	6,389	0.22%
2021/11/25	3	54.72	13	55.39	54.60	-10	6,531	-0.15%
2021/11/24	182	54.98	192	55.20	55.20	-10	6,692	-0.15%	大買/大賣/
2021/11/23	156	55.15	174	54.98	55.05	-18	6,756	-0.27%	大買/大賣/
2021/11/22	143	55.39	159	54.97	54.90	-16	6,843	-0.23%	大買/大賣/
2021/11/19	218	53.73	207	53.78	53.75	11	6,866	0.16%	大買/大賣/
2021/11/18	145	53.51	127	53.66	53.75	18	6,955	0.26%	大買/大賣/
2021/11/17	120	54.84	118	54.58	54.65	2	6,988	0.03%	大買/大賣/
2021/11/16	112	54.91	104	55.25	54.50	8	7,200	0.11%	大買/大賣/
2021/11/15	119	54.63	81	54.13	54.30	38	7,234	0.53%	大買/
2021/11/12	120	55.27	120	54.53	54.55	0	7,347	0.00%	大買/大賣/
2021/11/11	183	54.05	224	54.35	54.60	-41	7,388	-0.55%	大買/大賣/
2021/11/10	50	52.49	19	51.91	52.20	31	7,358	0.42%
2021/11/09	157	54.59	131	53.89	53.90	26	7,288	0.36%	大買/大賣/
2021/11/08	82	54.46	84	54.80	54.95	-2	7,302	-0.03%
2021/11/05	127	54.72	126	55.46	55.25	1	7,441	0.01%	大買/大賣/
2021/11/04	167	54.26	172	54.60	54.95	-5	7,508	-0.07%	大買/大賣/
2021/11/03	142	54.47	138	54.09	53.65	4	7,607	0.05%	大買/大賣/
2021/11/02	152	56.02	153	54.07	53.50	-1	7,667	-0.01%	大買/大賣/
2021/11/01	152	55.98	148	56.22	56.25	4	7,611	0.05%	大買/大賣/
2021/10/29	116	56.35	114	56.56	56.65	2	7,619	0.03%	大買/大賣/
2021/10/28	161	56.47	160	56.55	56.45	1	7,641	0.01%	大買/大賣/
2021/10/27	144	57.26	135	56.69	56.55	9	7,827	0.11%	大買/大賣/
2021/10/26	122	59.06	138	58.91	58.60	-16	7,932	-0.20%	大買/大賣/
2021/10/25	97	58.60	75	58.68	58.50	22	7,963	0.28%
2021/10/22	171	58.44	193	58.82	59.55	-22	8,144	-0.27%	大買/大賣/
2021/10/21	90	56.98	98	57.70	57.55	-8	8,169	-0.10%
2021/10/20	110	57.00	98	56.60	56.40	12	8,402	0.14%	大買/
2021/10/19	91	56.35	95	57.00	56.80	-4	8,415	-0.05%
2021/10/18	70	56.66	55	55.50	55.20	15	8,406	0.18%
2021/10/15	80	57.71	81	58.06	58.00	-1	8,394	-0.01%
2021/10/14	66	58.66	50	57.83	57.70	16	8,376	0.19%
2021/10/13	76	57.18	122	57.66	58.70	-46	8,414	-0.55%	大賣/
2021/10/12	0	0.00	18	57.41	57.30	-18	8,361	-0.22%
2021/10/08	126	55.50	163	56.22	56.50	-37	8,340	-0.44%	大買/大賣/
2021/10/07	3	52.93	25	52.95	53.40	-22	8,204	-0.27%
2021/10/06	33	50.52	24	50.69	51.00	9	8,177	0.11%
2021/10/05	26	50.59	11	51.11	50.95	15	8,210	0.18%
2021/10/04	8	51.34	6	51.86	51.75	2	8,323	0.02%
2021/10/01	21	52.69	10	52.13	51.50	11	8,398	0.13%
2021/09/30	52	53.78	50	54.09	53.95	2	8,414	0.02%
2021/09/29	51	52.90	50	53.61	53.90	1	8,400	0.01%
2021/09/28	61	53.41	133	54.04	54.05	-72	8,393	-0.86%	大賣/
2021/09/27	135	52.22	170	53.36	53.40	-35	8,534	-0.41%	大買/大賣/
2021/09/24	96	50.69	147	51.66	51.55	-51	8,473	-0.60%	大賣/
2021/09/23	100	50.92	55	50.60	50.35	45	8,416	0.53%
2021/09/22	41	49.90	24	50.38	50.50	17	8,426	0.20%
2021/09/17	24	50.72	26	51.71	52.00	-2	8,372	-0.02%
2021/09/16	50	51.07	51	51.39	51.25	-1	8,433	-0.01%
2021/09/15	65	52.12	24	52.10	51.40	41	8,362	0.49%
2021/09/14	32	54.58	29	53.99	53.95	3	8,356	0.04%
2021/09/13	32	54.54	18	53.98	54.25	14	8,297	0.17%
2021/09/10	39	54.44	56	54.38	54.75	-17	8,269	-0.21%
2021/09/09	48	52.79	17	52.66	52.60	31	8,278	0.37%
2021/09/08	32	54.07	15	53.23	53.20	17	8,275	0.21%
2021/09/07	14	52.84	17	53.33	53.90	-3	8,238	-0.04%
2021/09/06	7	52.17	22	52.94	53.35	-15	8,312	-0.18%
2021/09/03	38	51.32	18	51.73	51.40	20	8,381	0.24%
2021/09/02	14	51.32	10	51.38	51.35	4	8,341	0.05%
2021/09/01	9	50.19	91	50.17	51.45	-82	8,264	-0.99%
2021/08/31	54	48.68	34	48.07	48.37	20	8,152	0.25%
2021/08/30	46	49.63	21	49.60	49.74	25	8,125	0.31%
2021/08/27	33	50.82	36	51.35	51.00	-3	8,086	-0.04%
2021/08/26	32	51.08	13	50.63	50.60	19	8,057	0.24%
2021/08/25	16	52.68	8	52.73	52.50	8	8,023	0.10%
2021/08/24	15	51.53	47	52.10	52.55	-32	8,057	-0.40%
2021/08/23	17	50.79	55	50.64	50.95	-38	8,072	-0.47%
2021/08/20	59	49.97	0	0.00	49.22	59	8,056	0.73%
2021/08/19	13	53.20	18	52.68	52.65	-5	7,956	-0.06%
2021/08/18	7	53.14	6	54.54	54.65	1	8,037	0.01%
2021/08/17	21	55.01	5	54.19	53.85	16	8,185	0.20%
2021/08/16	5	55.60	32	56.23	55.65	-27	8,194	-0.33%
2021/08/13	32	55.23	10	55.31	55.05	22	8,228	0.27%
2021/08/12	19	56.21	0	0.00	55.60	19	8,179	0.23%
2021/08/11	10	57.48	53	57.11	56.55	-43	8,203	-0.52%
2021/08/10	16	54.74	0	0.00	55.05	16	8,147	0.20%
2021/08/09	37	55.23	56	55.20	55.40	-19	8,236	-0.23%
2021/08/06	18	52.80	11	53.00	52.95	7	8,186	0.09%
2021/08/05	25	53.72	19	54.09	53.85	6	8,147	0.07%
2021/08/04	8	53.95	3	54.48	53.95	5	8,137	0.06%
2021/08/03	20	53.60	22	54.18	54.40	-2	8,170	-0.02%
2021/08/02	11	51.20	66	52.62	53.95	-55	8,310	-0.66%
2021/07/30	59	51.29	14	50.97	50.30	45	8,130	0.55%
2021/07/29	12	53.10	1	53.25	53.40	11	8,050	0.14%
2021/07/28	8	51.29	48	51.53	52.05	-40	7,991	-0.50%
2021/07/27	47	54.82	9	55.51	54.25	38	7,753	0.49%
2021/07/26	73	58.41	83	58.71	54.95	-10	7,673	-0.13%
2021/07/23	38	62.23	30	62.49	61.70	8	7,496	0.11%
2021/07/22	16	63.29	19	63.50	63.35	-3	7,471	-0.04%
2021/07/21	7	63.33	7	64.24	62.85	0	7,540	0.00%
2021/07/20	16	63.02	13	63.13	62.75	3	7,598	0.04%
2021/07/19	56	62.03	54	62.70	62.80	2	7,673	0.03%
2021/07/16	27	63.99	26	63.58	63.60	1	7,644	0.01%
2021/07/15	10	62.91	19	63.61	64.30	-9	7,701	-0.12%
2021/07/14	40	62.99	21	62.53	62.65	19	7,721	0.25%
2021/07/13	14	64.08	18	64.51	64.00	-4	7,824	-0.05%
2021/07/12	16	64.26	44	64.38	63.80	-28	7,831	-0.36%
2021/07/09	72	62.27	41	62.93	62.45	31	7,924	0.39%
2021/07/08	43	64.41	5	66.05	63.90	38	7,830	0.49%
2021/07/07	8	64.63	26	65.09	65.20	-18	7,807	-0.23%
2021/07/06	16	64.05	16	64.31	64.30	0	8,040	0.00%
2021/07/05	21	64.08	5	64.35	63.95	16	8,123	0.20%
2021/07/02	83	65.71	44	65.64	64.80	39	8,106	0.48%
2021/07/01	23	67.75	35	67.82	67.80	-12	8,141	-0.15%
2021/06/30	46	68.04	23	68.25	68.20	23	8,177	0.28%
2021/06/29	21	68.19	20	69.43	67.95	1	8,261	0.01%
2021/06/28	3	69.05	0	0.00	69.15	3	8,325	0.04%
2021/06/25	20	69.00	18	69.23	69.65	2	8,379	0.02%
2021/06/24	5	66.62	13	67.08	67.30	-8	8,354	-0.10%
2021/06/23	6	66.80	25	67.05	67.05	-19	8,465	-0.22%
2021/06/22	10	66.20	32	66.41	66.45	-22	8,537	-0.26%
2021/06/21	25	65.31	22	65.68	64.85	3	8,642	0.03%
2021/06/18	21	66.38	13	65.73	65.75	8	8,676	0.09%
2021/06/17	44	66.49	44	67.23	67.00	0	8,667	0.00%
2021/06/16	13	67.92	50	67.83	67.25	-37	8,774	-0.42%
2021/06/15	105	69.06	45	68.92	68.85	60	8,811	0.68%	大買/
2021/06/11	25	71.83	12	71.08	70.95	13	8,798	0.15%
2021/06/10	6	71.81	45	73.29	73.30	-39	8,674	-0.45%
2021/06/09	9	71.43	6	71.63	71.25	3	8,787	0.03%
2021/06/08	12	71.62	6	73.57	70.10	6	8,860	0.07%
2021/06/07	21	72.16	10	71.95	71.95	11	8,821	0.12%
2021/06/04	15	73.77	9	73.33	74.60	6	8,864	0.07%
2021/06/03	15	72.75	6	73.04	72.95	9	8,907	0.10%
2021/06/02	5	73.75	11	73.03	72.10	-6	9,157	-0.07%
2021/06/01	2	71.80	4	72.70	72.60	-2	9,317	-0.02%
2021/05/31	19	72.62	12	73.73	72.15	7	9,344	0.07%
2021/05/28	10	74.43	10	74.50	74.90	0	9,291	0.00%
2021/05/27	39	74.20	26	75.06	74.20	13	9,380	0.14%
2021/05/26	35	74.67	36	74.02	73.85	-1	9,422	-0.01%
2021/05/25	30	71.98	124	71.74	73.20	-94	9,389	-1.00%	大賣/
2021/05/24	2	67.80	0	0.00	67.95	2	9,377	0.02%
2021/05/21	9	67.63	7	70.00	68.05	2	9,438	0.02%
2021/05/20	1	68.75	0	0.00	68.70	1	9,548	0.01%
2021/05/19	7	68.61	5	68.62	68.25	2	9,629	0.02%
2021/05/18	1	70.05	30	70.02	69.10	-29	9,725	-0.30%
2021/05/17	52	69.64	40	69.17	69.45	12	9,781	0.12%
2021/05/14	7	64.32	27	65.70	66.50	-20	9,834	-0.20%
2021/05/12	5	64.62	22	64.69	64.75	-17	9,874	-0.17%
2021/05/11	1	61.80	19	63.36	64.30	-18	9,856	-0.18%
2021/05/10	21	63.56	2	63.08	62.15	19	9,755	0.19%
2021/05/07	15	65.60	15	65.83	65.25	0	9,654	0.00%
2021/05/06	11	66.41	11	67.53	65.35	0	9,749	0.00%
2021/05/05	10	65.23	15	66.46	65.85	-5	9,738	-0.05%
2021/05/04	1	65.25	4	65.20	65.25	-3	9,810	-0.03%
2021/05/03	8	66.04	25	65.18	65.00	-17	9,944	-0.17%
2021/04/29	7	66.99	11	67.65	67.35	-4	9,987	-0.04%
2021/04/28	2	65.45	16	65.85	65.65	-14	10,011	-0.14%
2021/04/27	24	65.24	3	65.67	65.70	21	10,086	0.21%
2021/04/26	2	67.68	7	68.69	67.40	-5	10,053	-0.05%
2021/04/23	18	67.59	26	67.53	67.35	-8	9,947	-0.08%
2021/04/22	27	66.32	6	66.25	66.00	21	9,918	0.21%
2021/04/21	27	65.36	32	65.97	66.70	-5	9,983	-0.05%
2021/04/20	17	66.39	18	66.60	66.95	-1	10,032	-0.01%
2021/04/19	4	65.61	63	65.38	65.80	-59	10,062	-0.59%
2021/04/16	25	63.56	35	63.39	63.45	-10	10,001	-0.10%
2021/04/15	109	62.64	75	61.95	62.20	34	10,138	0.34%	大買/
2021/04/14	34	64.63	1	65.30	64.55	33	10,109	0.33%
2021/04/13	16	64.60	14	65.05	64.00	2	10,210	0.02%
2021/04/12	27	65.62	25	64.18	64.50	2	10,266	0.02%
2021/04/09	46	66.92	35	66.54	65.85	11	10,143	0.11%
2021/04/08	5	67.56	3	67.48	68.10	2	10,314	0.02%
2021/04/07	66	67.95	79	67.11	66.90	-13	10,337	-0.13%
2021/04/06	48	70.21	16	71.32	69.25	32	10,162	0.31%
2021/04/01	5	69.00	19	68.28	68.20	-14	10,170	-0.14%
2021/03/31	51	67.70	20	68.68	67.00	31	10,139	0.31%
2021/03/30	5	67.80	10	69.32	68.70	-5	10,043	-0.05%
2021/03/29	3	67.85	43	68.42	67.80	-40	10,008	-0.40%
2021/03/26	11	65.04	23	66.65	67.20	-12	9,968	-0.12%
2021/03/25	24	64.31	16	64.64	64.95	8	9,915	0.08%
2021/03/24	20	65.58	29	66.73	64.80	-9	9,796	-0.09%
2021/03/23	46	66.05	4	65.93	65.85	42	9,728	0.43%
2021/03/22	15	66.84	17	67.71	66.85	-2	9,652	-0.02%
2021/03/19	40	67.31	0	0.00	65.90	40	9,577	0.42%
2021/03/18	11	70.72	7	70.32	70.60	4	9,418	0.04%
2021/03/17	24	69.75	39	70.25	69.15	-15	9,417	-0.16%
2021/03/16	8	68.49	11	69.33	69.10	-3	9,339	-0.03%
2021/03/15	88	68.56	22	69.90	67.55	66	9,301	0.71%
2021/03/12	36	70.93	97	70.08	70.20	-61	9,138	-0.67%
2021/03/11	2	69.08	30	69.81	69.95	-28	9,143	-0.31%
2021/03/10	45	67.17	1	68.25	66.65	44	9,189	0.48%
2021/03/09	76	66.67	34	67.58	67.55	42	9,092	0.46%
2021/03/08	55	71.65	22	71.89	68.40	33	9,012	0.37%
2021/03/05	62	70.97	13	72.32	71.15	49	8,871	0.55%
2021/03/04	27	74.46	1	73.80	73.10	26	8,885	0.29%
2021/03/03	10	76.95	35	76.38	76.70	-25	8,855	-0.28%
2021/03/02	47	76.41	15	74.05	72.70	32	8,846	0.36%
2021/02/26	65	76.62	26	76.53	75.95	39	8,774	0.44%
2021/02/25	12	79.54	18	80.51	79.70	-6	8,691	-0.07%
2021/02/24	79	80.68	46	79.09	78.60	33	8,751	0.38%
2021/02/23	27	82.89	14	83.90	83.95	13	8,552	0.15%
2021/02/22	59	85.85	15	85.68	84.90	44	8,497	0.52%
2021/02/19	19	88.40	11	88.94	89.05	8	8,345	0.10%
2021/02/18	36	90.36	13	91.96	90.50	23	8,315	0.28%
2021/02/17	0	0.00	22	93.86	94.20	-22	8,246	-0.27%
2021/02/05	25	83.21	23	83.00	82.90	2	8,299	0.02%
2021/02/04	8	78.94	12	80.22	79.10	-4	8,154	-0.05%
2021/02/03	9	78.15	26	79.01	79.05	-17	8,082	-0.21%
2021/02/02	7	76.99	9	77.67	77.85	-2	8,140	-0.02%
2021/02/01	4	76.00	10	75.60	76.40	-6	8,318	-0.07%
2021/01/29	3	76.20	104	76.34	75.20	-101	8,411	-1.20%	大賣/鉅額交易
2021/01/28	47	76.34	30	76.72	75.90	17	8,502	0.20%
2021/01/27	23	78.46	15	79.31	78.70	8	8,567	0.09%
2021/01/26	19	79.98	2	79.05	79.45	17	8,582	0.20%
2021/01/25	16	79.84	9	80.27	81.75	7	8,573	0.08%
2021/01/22	14	78.70	4	79.00	78.90	10	8,465	0.12%
2021/01/21	30	79.07	33	79.10	80.10	-3	8,509	-0.04%
2021/01/20	9	77.17	2	77.50	76.85	7	8,457	0.08%
2021/01/19	4	79.00	0	0.00	78.95	4	8,455	0.05%
2021/01/18	16	79.17	28	78.31	79.35	-12	8,665	-0.14%
2021/01/15	19	78.02	15	78.67	77.15	4	8,768	0.05%
2021/01/14	19	79.27	5	80.15	78.05	14	8,799	0.16%
2021/01/13	76	81.76	6	81.78	81.05	70	8,718	0.80%
2021/01/12	25	77.87	28	78.92	79.60	-3	8,635	-0.03%
2021/01/11	4	79.24	31	78.68	79.35	-27	8,739	-0.31%
2021/01/08	21	78.83	23	80.45	78.80	-2	8,821	-0.02%
2021/01/07	50	78.50	10	78.20	78.40	40	8,804	0.45%
2021/01/06	5	74.95	5	74.90	75.75	0	8,742	0.00%
2021/01/05	2	71.90	44	72.57	73.75	-42	8,676	-0.48%
2020/12/31	71	71.05	40	70.85	71.10	31	8,718	0.36%
2020/12/30	0	0.00	32	68.18	68.70	-32	8,467	-0.38%
2020/12/29	20	67.64	21	67.82	67.30	-1	8,387	-0.01%
2020/12/28	9	67.44	19	67.65	67.80	-10	8,343	-0.12%
2020/12/25	2	66.00	10	66.40	66.45	-8	8,301	-0.10%
2020/12/24	38	65.98	5	65.71	65.85	33	8,301	0.40%
2020/12/23	17	65.66	47	66.18	66.35	-30	8,328	-0.36%
2020/12/22	0	0.00	32	67.00	66.30	-32	8,337	-0.38%
2020/12/17	46	66.39	48	65.72	66.60	-2	8,591	-0.02%
2020/12/16	31	64.83	0	0.00	65.05	31	8,686	0.36%
2020/12/15	30	63.27	30	63.77	63.75	0	8,789	0.00%
2020/12/14	11	63.64	32	64.18	64.15	-21	8,876	-0.24%
2020/12/11	34	62.86	2	62.95	62.95	32	8,958	0.36%
2020/12/10	1	64.40	43	64.55	64.60	-42	8,973	-0.47%
2020/12/09	25	65.86	20	66.45	65.35	5	8,998	0.06%
2020/12/08	30	65.98	30	66.58	66.15	0	9,027	0.00%
2020/12/07	4	66.09	0	0.00	66.40	4	9,049	0.04%
2020/12/04	2	66.50	1	67.30	67.30	1	9,113	0.01%
2020/12/03	33	67.29	0	0.00	67.55	33	9,137	0.36%
2020/12/02	5	67.90	29	67.86	67.90	-24	9,266	-0.26%
2020/12/01	41	67.18	3	65.90	67.10	38	9,364	0.41%
2020/11/30	55	66.82	45	67.78	66.85	10	9,355	0.11%
2020/11/27	4	65.14	1	65.30	64.95	3	9,259	0.03%
2020/11/26	15	63.53	10	63.52	63.85	5	9,290	0.05%
2020/11/25	9	64.62	9	64.49	63.90	0	9,492	0.00%
2020/11/24	29	64.95	30	65.16	64.45	-1	9,613	-0.01%
2020/11/23	42	64.92	19	64.42	65.65	23	9,714	0.24%
2020/11/20	9	63.28	11	63.37	63.15	-2	9,667	-0.02%
2020/11/19	13	62.83	35	63.09	63.15	-22	9,744	-0.23%
2020/11/18	23	62.59	28	62.72	62.60	-5	9,780	-0.05%
2020/11/17	13	61.95	11	61.94	61.80	2	9,863	0.02%
2020/11/16	17	61.13	12	61.42	61.50	5	10,081	0.05%
2020/11/13	11	60.03	26	60.51	59.95	-15	10,156	-0.15%
2020/11/12	39	62.75	7	62.14	62.30	32	10,083	0.32%
2020/11/11	12	63.64	10	63.76	63.70	2	10,424	0.02%
2020/11/10	26	64.18	33	63.92	63.95	-7	10,465	-0.07%
2020/11/09	17	63.64	44	63.55	64.10	-27	10,458	-0.26%
2020/11/06	21	61.96	21	62.03	61.25	0	10,520	0.00%
2020/11/05	21	61.71	43	62.32	61.70	-22	10,615	-0.21%
2020/11/04	9	59.66	68	60.19	60.30	-59	10,580	-0.56%
2020/11/03	14	58.74	38	59.08	59.30	-24	10,552	-0.23%
2020/11/02	29	57.98	11	57.81	57.60	18	10,669	0.17%
2020/10/29	25	57.85	33	58.58	59.10	-8	10,942	-0.07%
2020/10/28	41	58.18	44	58.24	58.35	-3	10,978	-0.03%
2020/10/27	15	57.87	5	57.67	57.70	10	11,135	0.09%
2020/10/26	84	58.67	14	58.29	58.05	70	11,096	0.63%
2020/10/23	2	60.85	92	60.77	60.85	-90	11,042	-0.82%
2020/10/22	30	59.73	1	59.75	59.65	29	11,014	0.26%
2020/10/21	30	59.36	32	59.62	59.20	-2	11,091	-0.02%
2020/10/20	2	59.15	0	0.00	59.20	2	11,344	0.02%
2020/10/19	72	61.01	25	60.60	59.40	47	11,684	0.40%
2020/10/16	16	59.65	38	60.01	59.70	-22	11,736	-0.19%
2020/10/15	10	59.32	34.3	59.53	59.60	-24.3	11,690	-0.21%
2020/10/14	4	59.40	6	59.00	58.75	-2	11,806	-0.02%
2020/10/13	12	58.73	24	59.05	59.20	-12	12,060	-0.10%
2020/10/12	11	57.56	96	57.86	58.95	-85	12,316	-0.69%
2020/10/08	6	56.00	9	55.90	55.90	-3	12,189	-0.02%
2020/10/07	0	0.00	52	55.80	55.95	-52	12,405	-0.42%
2020/10/06	1	55.50	3	55.48	55.50	-2	12,634	-0.02%
2020/10/05	51	55.09	3	55.30	54.60	48	12,841	0.37%
2020/09/30	1	54.85	3	55.43	54.85	-2	13,166	-0.02%
2020/09/29	9	54.96	3	55.17	54.45	6	13,475	0.04%
2020/09/28	8	54.81	11	54.75	55.00	-3	13,940	-0.02%
2020/09/25	1	53.90	6	53.95	53.75	-5	14,544	-0.03%
2020/09/24	5	54.11	3	53.73	53.60	2	14,844	0.01%
2020/09/23	19	55.31	2	55.20	55.20	17	14,954	0.11%
2020/09/22	28	56.27	6	56.28	56.30	22	15,099	0.15%
2020/09/21	21	56.82	21	57.42	56.25	0	15,086	0.00%
2020/09/18	0	0.00	40	56.07	57.05	-40	15,063	-0.27%
2020/09/17	12	54.95	1	56.05	54.80	11	15,043	0.07%
2020/09/16	12	56.42	5	57.20	56.30	7	15,213	0.05%
2020/09/15	0	0.00	13	56.88	57.00	-13	15,211	-0.09%
2020/09/14	5	55.75	9	56.17	55.95	-4	15,163	-0.03%
2020/09/11	5	54.80	4	54.88	55.30	1	15,202	0.01%
2020/09/10	6	55.48	15	55.41	55.55	-9	15,173	-0.06%
2020/09/09	11	55.00	1	54.80	54.90	10	15,257	0.07%
2020/09/08	20	55.69	8	55.57	55.80	12	15,128	0.08%
2020/09/07	11	57.12	10	56.97	56.80	1	15,107	0.01%
2020/09/04	33	56.87	2	56.85	56.30	31	15,084	0.21%
2020/09/03	7	58.74	5	59.42	58.70	2	14,964	0.01%
2020/09/02	11	58.30	5	59.15	58.65	6	14,989	0.04%
2020/09/01	16	58.42	8	58.61	58.70	8	15,037	0.05%
2020/08/31	6	60.19	21	60.26	59.90	-15	14,991	-0.10%
2020/08/28	0	0.00	56	57.42	58.00	-56	14,849	-0.38%
2020/08/27	20	56.31	1	56.05	56.05	19	14,886	0.13%
2020/08/26	27	56.12	0	0.00	56.75	27	14,921	0.18%
2020/08/25	14	57.05	35	57.63	57.05	-21	15,071	-0.14%
2020/08/24	3	56.30	39	56.90	56.80	-36	15,076	-0.24%
2020/08/21	1	55.80	15	56.44	56.10	-14	15,208	-0.09%
2020/08/20	20	55.91	2	55.25	54.90	18	15,199	0.12%
2020/08/19	41	57.70	15	57.97	57.65	26	15,037	0.17%
2020/08/18	10	58.50	1	58.75	58.55	9	15,009	0.06%
2020/08/17	21	58.62	41	58.24	59.25	-20	15,191	-0.13%
2020/08/14	7	54.60	20	55.04	55.25	-13	14,895	-0.09%
2020/08/13	11	54.70	11	55.13	54.70	0	14,868	0.00%
2020/08/12	71	54.47	43	53.71	53.85	28	14,886	0.19%
2020/08/11	1	55.60	42	56.69	56.95	-41	14,705	-0.28%
2020/08/10	13	54.11	36	54.81	55.45	-23	14,687	-0.16%
2020/08/07	39	54.40	6	55.64	53.20	33	14,680	0.22%
2020/08/06	26	54.78	2	55.60	54.45	24	14,680	0.16%
2020/08/05	22	55.41	16	56.04	55.45	6	14,590	0.04%
2020/08/04	15	56.26	20	56.52	56.35	-5	14,670	-0.03%
2020/08/03	10	55.00	12	55.98	55.25	-2	14,716	-0.01%
2020/07/31	49	54.36	50	55.09	54.35	-1	14,687	-0.01%
2020/07/30	3	55.10	15	55.15	54.70	-12	14,739	-0.08%
2020/07/29	5	53.36	56	54.29	54.55	-51	14,747	-0.35%
2020/07/28	19	53.23	24	53.44	53.15	-5	14,799	-0.03%
2020/07/27	27	52.72	2	53.00	52.25	25	14,869	0.17%
2020/07/24	69	54.46	47	53.16	52.90	22	14,805	0.15%
2020/07/23	87	56.19	19	56.04	56.20	68	14,780	0.46%
2020/07/22	17	57.36	69	57.32	57.85	-52	14,617	-0.36%
2020/07/21	9	57.11	10	57.04	56.35	-1	14,461	-0.01%
2020/07/20	9	56.03	44	56.07	56.70	-35	14,454	-0.24%
2020/07/17	34	53.99	25	54.28	53.75	9	14,274	0.06%
2020/07/16	69	56.92	30	57.56	54.65	39	14,153	0.28%
2020/07/15	12	59.46	33	59.56	59.00	-21	13,982	-0.15%
2020/07/14	18	59.46	21	60.11	59.00	-3	14,182	-0.02%
2020/07/13	25	59.63	34	60.06	61.30	-9	14,095	-0.06%
2020/07/10	15	61.17	7	60.68	60.00	8	13,997	0.06%
2020/07/09	0	0.00	16	61.84	61.95	-16	13,961	-0.11%
2020/07/08	28	60.31	9	60.83	60.00	19	13,716	0.14%
2020/07/07	8	61.48	104	60.92	61.80	-96	13,587	-0.71%	大賣/
2020/07/06	15	56.08	61	55.99	57.55	-46	13,229	-0.35%
2020/07/03	58	51.14	31	51.07	51.10	27	12,766	0.21%
2020/07/02	14	48.81	24	48.71	49.57	-10	12,657	-0.08%
2020/07/01	14	46.51	78	46.94	47.57	-64	12,560	-0.51%
2020/06/30	6	45.08	41	45.12	45.40	-35	12,463	-0.28%
2020/06/29	48	44.41	9	45.20	44.28	39	12,544	0.31%
2020/06/24	1	45.34	35	45.16	45.10	-34	12,697	-0.27%
2020/06/23	16	44.09	18	44.49	44.58	-2	13,004	-0.02%
2020/06/22	12	44.73	9	44.72	44.68	3	13,003	0.02%
2020/06/19	0	0.00	52	44.27	44.58	-52	13,272	-0.39%
2020/06/18	1	43.65	16	43.61	43.65	-15	13,493	-0.11%
2020/06/17	15	43.08	10	42.98	42.90	5	13,576	0.04%
2020/06/16	5	43.18	12	43.22	43.25	-7	13,894	-0.05%
2020/06/15	41	42.83	19	43.01	42.47	22	14,570	0.15%
2020/06/12	17	42.69	35	43.04	43.32	-18	14,860	-0.12%
2020/06/11	56	44.29	6	44.03	43.51	50	15,406	0.32%
2020/06/10	14	44.96	1	44.75	44.71	13	15,612	0.08%
2020/06/09	7	44.67	48	45.01	45.30	-41	16,191	-0.25%
2020/06/08	7	44.71	10	44.80	44.45	-3	16,384	-0.02%
2020/06/05	40	43.75	118	43.81	43.87	-78	16,466	-0.47%	大賣/
2020/06/04	13	44.07	12	44.54	44.08	1	16,878	0.01%
2020/06/03	3	44.43	10	44.51	44.37	-7	17,343	-0.04%
2020/06/02	0	0.00	53	43.59	43.95	-53	17,291	-0.31%
2020/06/01	0	0.00	31	42.88	43.36	-31	17,598	-0.18%
2020/05/29	48	40.96	58	41.29	41.19	-10	17,447	-0.06%
2020/05/28	15	40.84	65	41.39	41.13	-50	17,545	-0.28%
2020/05/27	30	41.21	22	40.99	40.97	8	17,659	0.05%
2020/05/26	1	40.82	28	40.95	40.82	-27	17,811	-0.15%
2020/05/25	8	40.06	0	0.00	40.25	8	18,054	0.04%
2020/05/22	130	40.97	101	40.39	39.95	29	18,257	0.16%	大買/大賣/
2020/05/21	43	42.38	26	42.37	42.20	17	18,241	0.09%
2020/05/20	91	42.16	72	42.13	42.25	19	18,520	0.10%
2020/05/19	40	42.40	58	42.10	42.06	-18	18,681	-0.10%
2020/05/18	1	40.89	6	41.64	41.72	-5	18,766	-0.03%
2020/05/15	50	41.29	41	41.50	41.25	9	18,816	0.05%
2020/05/14	21	41.53	29	41.49	41.47	-8	18,816	-0.04%
2020/05/13	33	41.83	37	41.91	41.98	-4	18,808	-0.02%
2020/05/12	56	42.05	24	41.97	42.22	32	18,897	0.17%
2020/05/11	110	42.68	103	42.40	42.35	7	18,945	0.04%	大買/大賣/
2020/05/08	46	42.01	59	42.05	42.44	-13	19,003	-0.07%
2020/05/07	17	41.08	17	41.42	41.18	0	18,981	0.00%
2020/05/06	72	39.81	122	40.65	41.02	-50	19,041	-0.26%	大賣/
2020/05/05	44	38.67	1	38.76	38.78	43	19,049	0.23%
2020/05/04	47	38.55	19	38.60	38.50	28	19,449	0.14%
2020/04/30	52	41.53	59	42.31	41.65	-7	19,666	-0.04%
2020/04/29	24	40.92	23	41.18	41.13	1	20,064	0.00%
2020/04/28	44	40.13	83	40.59	40.83	-39	20,091	-0.19%
2020/04/27	67	39.48	71	40.18	40.10	-4	20,375	-0.02%
2020/04/24	0	0.00	2	39.36	39.10	-2	20,235	-0.01%
2020/04/23	45	39.52	47	39.54	39.58	-2	20,231	-0.01%
2020/04/22	5	38.42	27	38.64	39.09	-22	20,213	-0.11%
2020/04/21	18	38.58	11	39.11	38.36	7	20,295	0.03%
2020/04/20	114	39.52	89	39.62	39.60	25	20,239	0.12%	大買/
2020/04/17	5	39.07	39	39.71	39.91	-34	20,185	-0.17%
2020/04/16	4	38.12	12	38.48	38.52	-8	19,856	-0.04%
2020/04/15	63	38.74	51	38.73	38.57	12	19,841	0.06%
2020/04/14	1	38.57	4	38.56	38.57	-3	19,822	-0.02%
2020/04/13	6	37.92	4	37.93	37.80	2	19,782	0.01%
2020/04/10	5	38.35	6	38.91	38.18	-1	19,838	-0.01%
2020/04/09	3	38.55	0	0.00	38.08	3	19,910	0.02%
2020/04/07	2	38.92	2	38.71	38.59	0	20,104	0.00%
2020/04/06	2	37.80	2	38.00	38.21	0	20,065	0.00%
2020/03/30	32	36.09	2	36.84	36.87	30	19,798	0.15%
2020/03/27	8	37.72	10	37.42	37.15	-2	19,670	-0.01%
2020/03/26	4	36.92	3	37.09	37.24	1	19,343	0.01%
2020/03/25	14	36.67	39	36.80	36.77	-25	19,143	-0.13%
2020/03/24	5	34.46	0	0.00	34.36	5	18,855	0.03%
2020/03/23	3	32.84	2	33.06	32.83	1	18,670	0.01%
2020/03/20	13	34.28	0	0.00	34.18	13	18,850	0.07%
2020/03/19	4	34.05	20	31.68	32.15	-16	18,629	-0.09%
2020/03/18	5	36.53	8	36.79	35.89	-3	18,162	-0.02%
2020/03/17	36	36.97	38	36.17	36.18	-2	17,946	-0.01%
2020/03/16	113	39.09	8	38.84	38.35	105	17,274	0.61%	大買/鉅額交易
2020/03/13	80	39.10	7	39.96	40.65	73	16,909	0.43%
2020/03/12	43	42.10	36	41.66	41.54	7	16,308	0.04%
2020/03/10	33	42.87	44	43.07	43.93	-11	15,912	-0.07%
2020/03/09	42	42.24	32	41.90	41.73	10	15,481	0.06%
2020/03/06	25	45.76	31	46.07	45.63	-6	14,998	-0.04%
2020/03/05	26	46.84	76	45.72	46.85	-50	14,912	-0.34%
2020/03/04	10	43.97	26	44.21	44.11	-16	14,750	-0.11%
2020/03/03	80	44.28	83	44.57	44.03	-3	14,721	-0.02%
2020/03/02	11	42.67	28	43.56	43.65	-17	14,610	-0.12%
2020/02/27	28	44.31	29	44.12	44.05	-1	14,466	-0.01%
2020/02/26	35	44.07	41	44.44	44.62	-6	14,425	-0.04%
2020/02/25	33	43.83	1	44.21	43.81	32	14,321	0.22%
2020/02/24	30	45.32	0	0.00	45.00	30	14,255	0.21%
2020/02/21	8	45.60	18	46.34	46.28	-10	14,023	-0.07%
2020/02/20	1	44.85	10	45.42	45.32	-9	13,774	-0.07%
2020/02/19	1	44.78	24	44.43	44.83	-23	13,750	-0.17%
2020/02/18	5	44.01	0	0.00	43.92	5	13,746	0.04%
2020/02/17	15	44.40	26	44.19	44.50	-11	13,724	-0.08%
2020/02/14	31	43.46	40	43.51	43.58	-9	13,713	-0.07%
2020/02/13	35	43.18	14	43.50	43.00	21	13,872	0.15%
2020/02/12	8	43.25	8	43.32	43.35	0	14,068	0.00%
2020/02/11	13	43.21	51	43.26	43.53	-38	14,086	-0.27%
2020/02/10	0	0.00	56	41.76	41.94	-56	13,916	-0.40%
2020/02/07	2	41.64	17	41.88	41.77	-15	13,900	-0.11%
2020/02/06	8	41.76	7	42.08	42.13	1	14,200	0.01%
2020/02/05	1	40.75	49	41.32	41.29	-48	14,216	-0.34%
2020/02/04	20	39.04	17	40.04	40.19	3	14,074	0.02%
2020/02/03	45	39.24	19	39.03	39.60	26	13,680	0.19%
2020/01/31	20	40.28	0	0.00	40.26	20	13,223	0.15%
2020/01/30	58	41.30	4	40.73	39.68	54	13,209	0.41%
2020/01/20	0	0.00	10	50.35	50.10	-10	12,850	-0.08%
2020/01/16	6	49.80	6	50.33	49.71	0	13,084	0.00%
2020/01/15	14	50.15	0	0.00	50.05	14	13,103	0.11%
2020/01/14	40	51.56	1	51.15	51.20	39	13,137	0.30%
2020/01/13	3	50.70	3	50.85	50.80	0	13,203	0.00%
2020/01/10	3	50.65	3	50.50	50.40	0	13,273	0.00%
2020/01/09	10	50.40	10	50.50	50.40	0	13,304	0.00%
2020/01/08	10	50.04	10	50.00	49.69	0	13,584	0.00%
2020/01/07	10	50.53	3	50.80	50.55	7	13,580	0.05%
2020/01/06	0	0.00	41	50.68	50.65	-41	14,216	-0.29%
2020/01/03	6	51.10	12	51.78	50.65	-6	14,278	-0.04%
2020/01/02	17	51.27	24	51.16	51.10	-7	14,266	-0.05%
2019/12/30	0	0.00	43	49.08	49.99	-43	13,829	-0.31%
2019/12/27	26	49.40	54	49.18	49.31	-28	13,698	-0.20%
2019/12/26	4	48.36	0	0.00	48.25	4	13,546	0.03%
2019/12/25	3	47.94	1	47.98	47.93	2	13,622	0.01%
2019/12/24	20	48.20	0	0.00	48.19	20	13,695	0.15%
2019/12/23	60	48.91	13	49.01	48.56	47	13,700	0.34%
2019/12/20	5	49.37	47	49.42	49.36	-42	13,726	-0.31%
2019/12/19	25	49.29	25	49.47	49.17	0	13,851	0.00%
2019/12/18	0	0.00	14	49.63	49.69	-14	14,100	-0.10%
2019/12/17	0	0.00	17	49.24	49.73	-17	14,104	-0.12%
2019/12/16	9	48.04	16	48.06	47.93	-7	13,840	-0.05%
2019/12/13	20	47.99	72	47.94	47.99	-52	13,849	-0.38%
2019/12/12	10	46.88	20	46.96	46.75	-10	13,707	-0.07%
2019/12/11	0	0.00	10	46.96	46.99	-10	13,798	-0.07%
2019/12/10	20	46.59	16	46.84	46.80	4	14,003	0.03%
2019/12/09	59	46.87	0	0.00	46.75	59	14,329	0.41%
2019/12/06	3	46.70	20	46.80	46.72	-17	14,523	-0.12%
2019/12/05	19	46.23	18	46.33	46.16	1	14,709	0.01%
2019/12/04	13	45.58	13	45.90	45.89	0	14,839	0.00%
2019/12/03	3	45.25	8	45.72	45.89	-5	15,449	-0.03%
2019/12/02	6	45.84	65	45.84	45.62	-59	15,617	-0.38%
2019/11/29	101	46.10	20	45.61	45.06	81	15,661	0.52%	大買/
2019/11/28	17	47.00	5	47.07	46.80	12	15,594	0.08%
2019/11/27	26	47.24	21	47.43	47.28	5	15,792	0.03%
2019/11/26	96	47.66	72	47.63	47.46	24	15,988	0.15%
2019/11/25	13	46.72	5	47.02	47.08	8	16,184	0.05%
2019/11/22	45	47.39	20	47.24	46.91	25	16,260	0.15%
2019/11/21	46	47.34	17	47.67	47.37	29	16,378	0.18%
2019/11/19	1	48.71	0	0.00	48.85	1	16,851	0.01%
2019/11/18	27	48.01	29	48.13	48.38	-2	16,828	-0.01%
2019/11/15	32	48.31	67	47.98	48.00	-35	16,891	-0.21%
2019/11/14	20	48.02	26	48.17	48.19	-6	17,143	-0.03%
2019/11/13	32	47.97	24	48.15	47.95	8	17,375	0.05%
2019/11/12	18	48.03	8	48.43	48.15	10	17,522	0.06%
2019/11/11	16	48.82	112	48.85	48.57	-96	17,539	-0.55%	大賣/
2019/11/08	15	50.47	15	50.36	50.15	0	17,358	0.00%
2019/11/06	23	50.66	5	50.55	50.60	18	17,623	0.10%
2019/11/05	10	51.25	24	50.94	51.45	-14	17,805	-0.08%
2019/11/04	15	50.10	31	50.10	50.10	-16	18,031	-0.09%
2019/11/01	35	49.07	42	48.67	49.37	-7	18,206	-0.04%
2019/10/31	14	47.80	13	47.92	47.83	1	18,378	0.01%
2019/10/30	7	47.93	0	0.00	47.80	7	18,771	0.04%
2019/10/29	18	48.50	18	48.54	48.45	0	18,945	0.00%
2019/10/28	36	48.35	41	48.55	48.37	-5	19,191	-0.03%
2019/10/25	42	47.83	40	47.72	47.67	2	19,135	0.01%
2019/10/24	48	48.14	51	48.12	47.75	-3	19,220	-0.02%
2019/10/23	40	48.36	45	48.06	48.25	-5	19,291	-0.03%
2019/10/22	36	48.52	31	48.40	48.07	5	19,667	0.03%
2019/10/21	47	48.07	45	48.30	48.27	2	19,863	0.01%
2019/10/18	35	48.82	25	49.69	48.63	10	20,071	0.05%
2019/10/17	33	49.36	28	49.51	49.36	5	20,275	0.02%
2019/10/16	38	49.62	74	50.13	49.14	-36	20,423	-0.18%
2019/10/15	10	49.49	5	49.55	49.40	5	20,271	0.02%
2019/10/14	18	49.68	108	49.66	49.65	-90	20,475	-0.44%	大賣/
2019/10/09	2	46.33	5	46.91	46.91	-3	20,441	-0.01%
2019/10/08	53	47.47	71	47.02	47.49	-18	20,646	-0.09%
2019/10/07	13	45.73	0	0.00	45.63	13	20,851	0.06%
2019/10/04	6	45.96	0	0.00	45.80	6	21,027	0.03%
2019/10/03	8	45.65	9	45.65	45.63	-1	21,226	0.00%
2019/10/02	8	46.26	0	0.00	46.39	8	21,797	0.04%
2019/10/01	24	46.75	14	46.66	46.71	10	21,949	0.05%
2019/09/27	36	47.37	26	47.37	47.32	10	22,356	0.04%
2019/09/26	35	47.92	41	47.81	47.60	-6	22,540	-0.03%
2019/09/25	15	47.46	15	47.83	47.68	0	22,649	0.00%
2019/09/24	42	47.63	71	48.14	48.04	-29	23,403	-0.12%
2019/09/23	51	47.93	50	47.21	47.15	1	23,467	0.00%
2019/09/20	23	48.37	23	48.61	48.65	0	23,688	0.00%
2019/09/19	5	48.18	5	48.51	48.02	0	23,803	0.00%
2019/09/18	14	48.15	5	48.60	48.32	9	24,331	0.04%
2019/09/17	29	48.59	46	48.44	48.25	-17	24,610	-0.07%
2019/09/16	30	49.07	20	49.52	48.96	10	24,879	0.04%
2019/09/12	35	49.22	17	49.12	49.27	18	25,640	0.07%
2019/09/11	57	49.14	32	48.99	48.76	25	26,012	0.10%
2019/09/10	38	49.49	19	49.19	49.01	19	25,906	0.07%
2019/09/09	94	50.31	26	49.95	49.73	68	25,972	0.26%
2019/09/06	0	0.00	11	49.32	49.40	-11	25,987	-0.04%
2019/09/05	5	49.54	64	49.41	49.67	-59	26,053	-0.23%
2019/09/04	18	47.73	61	47.74	47.72	-43	25,633	-0.17%
2019/09/03	17	47.34	3	47.23	47.08	14	26,037	0.05%
2019/09/02	3	47.02	48	47.26	47.50	-45	26,527	-0.17%
2019/08/30	19	46.68	23	46.89	46.66	-4	26,564	-0.02%
2019/08/29	23	45.99	13	46.04	46.07	10	26,779	0.04%
2019/08/28	19	46.56	37	46.33	46.24	-18	26,910	-0.07%
2019/08/27	22	46.74	40	47.15	47.11	-18	26,966	-0.07%
2019/08/26	35	45.86	13	45.83	45.80	22	27,008	0.08%
2019/08/23	11	47.20	34	47.36	47.42	-23	27,134	-0.08%
2019/08/22	33	46.28	17	46.35	45.98	16	26,928	0.06%
2019/08/21	3	46.11	25	46.17	46.30	-22	27,392	-0.08%
2019/08/20	3	45.92	3	46.12	46.49	0	27,900	0.00%
2019/08/19	21	45.13	82	45.47	45.85	-61	28,042	-0.22%
2019/08/16	10	44.92	65	44.50	44.81	-55	28,220	-0.19%
2019/08/15	20	43.21	33	43.52	43.64	-13	28,273	-0.05%
2019/08/14	50	44.55	26	44.71	43.95	24	28,549	0.08%
2019/08/13	12	43.63	6	43.98	43.57	6	28,866	0.02%
2019/08/12	12	42.96	48	43.36	43.85	-36	29,210	-0.12%
2019/08/08	7	43.21	62	43.22	43.46	-55	29,566	-0.19%
2019/08/07	74	42.81	28	42.65	42.58	46	29,754	0.15%
2019/08/06	45	41.95	14	42.48	43.20	31	30,177	0.10%
2019/08/05	32	44.21	9	44.53	44.25	23	29,933	0.08%
2019/08/02	36	44.66	53	44.90	44.82	-17	30,453	-0.06%
2019/08/01	53	46.74	35	46.41	46.27	18	31,105	0.06%
2019/07/31	96	47.54	49	47.82	47.42	47	31,176	0.15%
2019/07/30	25	48.28	74	48.65	48.52	-49	31,513	-0.16%
2019/07/29	29	47.81	50	47.89	47.79	-21	32,769	-0.06%
2019/07/26	17	47.84	39	47.85	47.98	-22	32,879	-0.07%
2019/07/25	16	47.46	39	47.39	47.55	-23	32,707	-0.07%
2019/07/24	28	47.18	51	47.30	47.18	-23	33,011	-0.07%
2019/07/23	21	46.57	12	46.49	46.32	9	33,255	0.03%
2019/07/22	47	46.81	47	46.95	46.99	0	33,690	0.00%
2019/07/19	16	46.72	23	46.47	46.65	-7	33,557	-0.02%
2019/07/18	15	45.72	24	45.70	45.69	-9	33,899	-0.03%
2019/07/17	60	46.08	51	46.35	46.30	9	34,000	0.03%
2019/07/16	48	46.76	44	46.41	46.29	4	34,792	0.01%
2019/07/15	114	46.46	97	47.06	47.00	17	35,080	0.05%	大買/
2019/07/12	18	46.68	49	47.04	47.22	-31	34,749	-0.09%
2019/07/11	73	46.81	28	47.04	46.49	45	34,978	0.13%
2019/07/10	34	46.41	17	46.55	46.29	17	35,346	0.05%
2019/07/09	24	46.38	22	46.84	46.14	2	35,920	0.01%
2019/07/08	120	47.10	52	46.73	46.69	68	36,192	0.19%	大買/
2019/07/05	17	47.96	40	48.30	48.55	-23	36,302	-0.06%
2019/07/04	85	48.30	11	48.19	48.00	74	36,537	0.20%
2019/07/03	7	48.73	45	48.88	48.85	-38	36,665	-0.10%
2019/07/02	9	49.16	13	48.98	48.80	-4	37,638	-0.01%
2019/07/01	19	48.91	46	49.04	49.11	-27	37,880	-0.07%
2019/06/28	44	46.25	28	46.34	46.29	16	37,631	0.04%
2019/06/27	55	46.69	61	46.49	46.74	-6	38,297	-0.02%
2019/06/26	23	45.61	80	45.55	45.57	-57	38,994	-0.15%
2019/06/25	101	45.54	85	45.09	45.10	16	39,157	0.04%	大買/
2019/06/24	28	46.67	31	46.76	46.86	-3	39,037	-0.01%
2019/06/21	14	46.94	34	46.76	46.43	-20	39,306	-0.05%
2019/06/20	56	46.29	118	46.25	46.48	-62	39,410	-0.16%	大賣/
2019/06/19	45	44.85	39	45.11	45.04	6	39,100	0.02%
2019/06/18	5	42.95	30	43.06	42.95	-25	38,928	-0.06%
2019/06/17	8	43.18	66	42.83	42.73	-58	39,437	-0.15%
2019/06/14	22	43.00	22	43.17	43.07	0	39,788	0.00%
2019/06/13	10	42.24	31	42.38	42.74	-21	40,249	-0.05%
2019/06/12	42	43.09	9	43.06	42.85	33	40,774	0.08%
2019/06/11	21	42.63	83	42.34	43.09	-62	41,115	-0.15%
2019/06/10	19	41.59	20	41.38	41.56	-1	41,094	0.00%
2019/06/06	17	40.35	15	40.73	40.39	2	41,089	0.00%
2019/06/05	26	40.95	28	41.17	40.91	-2	41,609	0.00%
2019/06/04	97	40.68	39	40.78	40.28	58	42,596	0.14%
2019/06/03	24	40.90	28	41.08	40.93	-4	43,375	-0.01%
2019/05/31	0	0.00	10	41.30	41.09	-10	43,791	-0.02%
2019/05/30	48	41.40	39	41.22	40.82	9	44,397	0.02%
2019/05/29	26	40.71	27	41.17	41.58	-1	45,371	0.00%
2019/05/28	33	40.67	58	41.08	41.68	-25	45,713	-0.05%
2019/05/27	47	39.66	36	39.74	40.25	11	46,301	0.02%
2019/05/24	12	40.17	6	39.89	40.05	6	47,391	0.01%
2019/05/23	19	39.86	8	39.70	39.85	11	47,617	0.02%
2019/05/22	10	40.87	25	41.02	40.80	-15	47,369	-0.03%
2019/05/21	43	40.97	27	40.59	41.17	16	47,324	0.03%
2019/05/20	81	40.43	23	41.14	39.88	58	47,756	0.12%
2019/05/17	29	41.51	33	41.49	40.96	-4	47,704	-0.01%
2019/05/16	5	41.70	31	41.64	41.95	-26	47,751	-0.05%
2019/05/15	15	40.63	17	41.06	41.91	-2	47,872	0.00%
2019/05/14	20	39.30	40	40.55	40.82	-20	47,919	-0.04%
2019/05/13	20	39.94	30	40.37	40.10	-10	47,659	-0.02%
2019/05/10	66	39.93	51	40.60	40.55	15	48,268	0.03%
2019/05/09	55	40.16	16	39.45	39.65	39	47,641	0.08%
2019/05/08	10	41.18	10	40.67	41.63	0	47,054	0.00%
2019/05/07	64	42.60	92	42.68	41.95	-28	47,278	-0.06%
2019/05/06	100	42.73	56	42.08	41.59	44	47,291	0.09%
2019/05/03	39	46.14	18	46.45	46.56	21	46,077	0.05%
2019/05/02	10	46.40	18	46.58	46.53	-8	46,171	-0.02%
2019/04/30	56	46.34	39	46.74	46.78	17	46,555	0.04%
2019/04/29	57	46.07	77	46.36	47.41	-20	46,622	-0.04%
2019/04/26	47	45.84	94	45.75	46.28	-47	46,474	-0.10%
2019/04/25	31	47.36	10	47.39	47.43	21	46,254	0.05%
2019/04/24	23	47.11	8	48.52	47.60	15	46,375	0.03%
2019/04/23	15	47.79	23	47.95	48.17	-8	46,186	-0.02%
2019/04/22	36	48.56	18	48.49	47.61	18	46,218	0.04%
2019/04/19	21	49.19	30	49.02	49.28	-9	45,567	-0.02%
2019/04/18	30	49.07	44	48.80	48.68	-14	45,488	-0.03%
2019/04/17	375	49.42	61	49.49	49.40	314	45,744	0.69%	大買/鉅額交易
2019/04/16	34	46.74	261	47.00	48.86	-227	45,386	-0.50%	大賣/鉅額交易
2019/04/15	39	48.09	80	48.36	48.00	-41	45,106	-0.09%
2019/04/12	35	46.14	73	46.10	45.95	-38	44,875	-0.08%
2019/04/11	45	46.70	429	47.59	46.72	-384	44,834	-0.86%	大賣/鉅額交易
2019/04/10	38	47.38	63	47.69	48.05	-25	44,611	-0.06%
2019/04/09	8	47.65	50	47.70	47.75	-42	44,432	-0.09%
2019/04/08	51	47.89	146	47.80	46.66	-95	44,149	-0.22%	大賣/
2019/04/03	23	45.17	232	45.23	45.10	-209	43,175	-0.48%	大賣/鉅額交易
2019/04/02	8	45.50	12	45.13	45.06	-4	43,226	-0.01%
2019/04/01	19	44.67	128	44.90	45.15	-109	42,927	-0.25%	大賣/鉅額交易
2019/03/29	10	41.11	195	41.88	42.96	-185	42,152	-0.44%	大賣/鉅額交易
2019/03/28	40	39.81	21	40.29	40.31	19	41,633	0.05%
2019/03/27	13	40.21	50	40.35	40.50	-37	42,469	-0.09%
2019/03/26	70	39.99	19	39.76	39.66	51	42,278	0.12%
2019/03/25	56	40.30	7	40.61	40.30	49	42,373	0.12%
2019/03/22	23	42.02	8	42.00	41.70	15	42,255	0.04%
2019/03/21	18	42.45	19	42.56	42.42	-1	41,973	0.00%
2019/03/20	31	42.19	18	42.84	41.84	13	42,448	0.03%
2019/03/19	38	42.75	67	43.00	42.71	-29	42,022	-0.07%
2019/03/18	25	41.29	59	41.62	42.47	-34	41,629	-0.08%
2019/03/15	8	41.05	41	41.22	40.97	-33	41,661	-0.08%
2019/03/14	26	39.96	29	40.51	40.18	-3	41,073	-0.01%
2019/03/13	24	39.82	40	39.79	40.18	-16	41,259	-0.04%
2019/03/12	8	40.31	40	40.52	40.63	-32	41,123	-0.08%
2019/03/11	23	38.72	9	38.79	39.27	14	40,926	0.03%
2019/03/08	168	39.94	132	39.39	39.19	36	41,522	0.09%	大買/大賣/
2019/03/07	90	41.87	69	42.36	41.42	21	40,406	0.05%
2019/03/06	30	43.09	16	43.11	43.02	14	39,590	0.04%
2019/03/05	120	43.19	12	43.18	43.12	108	39,321	0.27%	大買/鉅額交易
2019/03/04	34	44.06	197	43.89	44.55	-163	38,737	-0.42%	大賣/鉅額交易
2019/02/27	45	40.46	55	41.21	41.58	-10	37,841	-0.03%
2019/02/26	53	41.05	100	41.45	40.69	-47	37,565	-0.13%
2019/02/25	42	38.82	217	38.66	39.80	-175	36,765	-0.48%	大賣/鉅額交易
2019/02/22	102	35.95	28	35.92	35.94	74	35,439	0.21%	大買/
2019/02/21	43	36.68	51	36.59	37.05	-8	35,357	-0.02%
2019/02/20	6	36.43	8	36.56	36.24	-2	35,426	-0.01%
2019/02/19	5	36.61	40	36.51	36.18	-35	35,706	-0.10%
2019/02/18	44	35.47	21	35.98	36.10	23	35,062	0.07%
2019/02/15	35	35.64	62	35.20	34.91	-27	34,878	-0.08%
2019/02/14	3	35.99	85	36.18	36.25	-82	34,741	-0.24%
2019/02/13	3	35.33	45	35.48	35.53	-42	34,524	-0.12%
2019/02/12	28	34.88	104	35.11	35.08	-76	34,771	-0.22%	大賣/
2019/02/11	23	34.72	78	34.10	34.74	-55	34,747	-0.16%
2019/01/30	14	32.73	28	32.86	32.81	-14	34,250	-0.04%
2019/01/29	11	32.19	10	32.35	32.78	1	34,460	0.00%
2019/01/28	172	33.15	22	33.03	32.67	150	34,506	0.43%	大買/鉅額交易
2019/01/25	10	31.97	117	32.49	32.75	-107	34,898	-0.31%	大賣/鉅額交易
2019/01/24	5	31.33	8	31.33	31.59	-3	35,128	-0.01%
2019/01/23	19	31.36	236	31.28	31.27	-217	35,542	-0.61%	大賣/鉅額交易
2019/01/22	9	31.57	2	32.05	31.21	7	36,265	0.02%
2019/01/21	46	32.02	34	32.02	32.00	12	37,287	0.03%
2019/01/18	21	31.24	21	31.25	31.45	0	37,351	0.00%
2019/01/17	8	30.80	11	31.04	30.95	-3	37,669	-0.01%
2019/01/16	0	0.00	14	30.60	30.54	-14	38,036	-0.04%
2019/01/15	20	29.82	26	30.08	30.24	-6	38,385	-0.02%
2019/01/14	15	29.66	18	29.43	29.44	-3	39,393	-0.01%
2019/01/11	12	29.69	20	29.80	29.82	-8	39,782	-0.02%
2019/01/10	67	29.41	19	29.52	29.65	48	40,063	0.12%
2019/01/09	44	29.71	35	29.75	29.98	9	40,193	0.02%
2019/01/08	22	28.66	29	28.73	28.66	-7	40,076	-0.02%
2019/01/07	40	28.85	23	28.76	28.67	17	40,270	0.04%
2019/01/04	18	27.80	58	28.08	28.53	-40	40,330	-0.10%
2019/01/03	29	27.73	66	27.53	27.59	-37	40,553	-0.09%
2019/01/02	47	27.63	11	27.37	27.29	36	40,552	0.09%
2018/12/28	5	28.04	13	28.37	28.35	-8	40,632	-0.02%
2018/12/27	108	28.54	31	28.36	28.17	77	40,681	0.19%	大買/
2018/12/26	7	28.28	23	28.10	27.72	-16	40,629	-0.04%
2018/12/25	48	27.56	14	27.52	27.50	34	40,494	0.08%
2018/12/24	134	28.42	37	28.40	28.49	97	40,210	0.24%	大買/
2018/12/22	52	27.96	0	0.00	27.90	52	39,995	0.13%
2018/12/21	45	28.84	36	28.43	28.38	9	40,480	0.02%
2018/12/20	81	29.90	20	29.33	29.15	61	40,386	0.15%
2018/12/19	37	31.06	131	31.03	30.92	-94	40,095	-0.23%	大賣/
2018/12/18	45	31.24	4	31.23	31.15	41	40,154	0.10%
2018/12/17	30	31.90	5	31.91	31.91	25	40,067	0.06%
2018/12/14	62	32.26	6	32.30	32.25	56	39,894	0.14%
2018/12/13	15	32.50	41	32.60	32.97	-26	40,565	-0.06%
2018/12/12	27	31.78	10	31.88	31.75	17	40,000	0.04%
2018/12/11	10	31.37	10	31.39	31.33	0	39,891	0.00%
2018/12/10	36	31.26	1	31.67	31.04	35	40,018	0.09%
2018/12/07	14	32.12	200	32.26	32.16	-186	39,733	-0.47%	大賣/鉅額交易
2018/12/06	44	32.41	20	32.22	32.08	24	40,344	0.06%
2018/12/05	0	0.00	13	33.42	33.35	-13	39,956	-0.03%
2018/12/04	89	33.76	87	33.76	33.50	2	39,815	0.01%
2018/12/03	194	33.98	108	34.02	33.86	86	40,011	0.21%	大買/大賣/
2018/11/30	29	31.83	2	32.01	31.71	27	39,164	0.07%
2018/11/29	30	32.21	5	31.95	31.90	25	39,111	0.06%
2018/11/28	32	31.63	44	31.84	32.07	-12	39,001	-0.03%
2018/11/27	10	31.77	5	31.77	31.75	5	38,762	0.01%
2018/11/26	25	31.91	0	0.00	31.79	25	38,943	0.06%
2018/11/23	21	32.26	21	31.99	31.85	0	38,796	0.00%
2018/11/22	66	32.55	18	32.28	32.25	48	38,647	0.12%
2018/11/21	31	32.35	30	32.92	32.80	1	38,612	0.00%
2018/11/20	20	33.12	19	33.46	32.81	1	38,878	0.00%
2018/11/19	10	33.73	12	33.80	33.81	-2	38,639	-0.01%
2018/11/16	10	33.56	24	33.55	33.41	-14	38,636	-0.04%
2018/11/15	1	32.71	5	32.94	32.96	-4	38,405	-0.01%
2018/11/14	8	33.01	9	33.08	32.92	-1	38,877	0.00%
2018/11/13	19	32.04	18	33.11	33.30	1	39,075	0.00%
2018/11/12	2	32.42	11	32.55	32.60	-9	39,428	-0.02%
2018/11/09	87	33.16	1	32.60	32.60	86	40,100	0.21%
2018/11/08	34	34.53	21	34.65	34.18	13	39,850	0.03%
2018/11/07	10	34.33	22	34.77	34.50	-12	39,843	-0.03%
2018/11/06	38	34.07	12	34.68	33.64	26	39,870	0.07%
2018/11/05	18	34.55	40	34.56	34.41	-22	39,734	-0.06%
2018/11/02	29	34.95	27	35.40	35.26	2	39,892	0.01%
2018/11/01	0	0.00	90	34.20	34.18	-90	39,299	-0.23%
2018/10/31	47	32.66	69	32.72	32.93	-22	39,015	-0.06%
2018/10/30	74	31.77	92	32.40	32.93	-18	38,897	-0.05%
2018/10/29	113	32.54	22	32.08	31.90	91	38,340	0.24%	大買/
2018/10/26	33	34.37	42	34.45	33.90	-9	38,084	-0.02%
2018/10/25	81	33.49	22	33.74	33.47	59	37,903	0.16%
2018/10/24	105	34.63	30	35.44	35.00	75	37,289	0.20%	大買/
2018/10/23	52	35.36	113	35.50	35.00	-61	36,614	-0.17%	大賣/
2018/10/22	27	34.60	108	35.08	36.71	-81	36,220	-0.22%	大賣/
2018/10/19	23	32.02	17	32.21	32.71	6	35,123	0.02%
2018/10/18	40	32.54	15	32.81	32.10	25	34,831	0.07%
2018/10/17	51	33.20	10	33.64	32.65	41	35,069	0.12%
2018/10/16	16	33.32	10	33.30	33.32	6	35,195	0.02%
2018/10/15	31	32.99	20	33.31	32.90	11	35,216	0.03%
2018/10/12	10	32.96	63	32.72	33.50	-53	35,019	-0.15%
2018/10/11	37	32.77	120	33.10	32.37	-83	34,737	-0.24%	大賣/
2018/10/09	25	34.42	15	34.97	34.97	10	34,291	0.03%
2018/10/08	6	35.60	4	36.43	35.45	2	34,356	0.01%
2018/10/05	35	35.36	6	35.33	35.41	29	34,222	0.08%
2018/10/04	28	36.02	53	35.87	35.85	-25	34,631	-0.07%
2018/10/03	10	36.94	12	36.93	36.82	-2	34,914	-0.01%
2018/10/02	29	37.37	7	37.84	37.14	22	35,231	0.06%
2018/10/01	0	0.00	10	38.05	38.22	-10	35,672	-0.03%
2018/09/28	10	38.46	21	38.11	38.41	-11	36,332	-0.03%
2018/09/27	38	37.45	20	37.60	37.50	18	36,287	0.05%
2018/09/26	0	0.00	38	38.16	38.50	-38	36,204	-0.10%
2018/09/25	0	0.00	3	37.07	36.70	-3	36,947	-0.01%
2018/09/21	0	0.00	64	36.63	37.13	-64	37,201	-0.17%
2018/09/20	0	0.00	3	35.41	35.33	-3	37,117	-0.01%
2018/09/19	29	34.70	75	34.97	35.51	-46	37,612	-0.12%
2018/09/18	12	32.80	2	33.20	33.29	10	37,439	0.03%
2018/09/17	8	33.19	20	33.14	33.13	-12	38,291	-0.03%
2018/09/14	1	33.52	33	33.64	33.60	-32	38,503	-0.08%
2018/09/13	10	32.54	10	33.35	32.57	0	38,699	0.00%
2018/09/12	30	32.39	5	32.27	32.27	25	38,585	0.06%
2018/09/11	21	33.27	22	33.49	33.16	-1	38,458	0.00%
2018/09/10	22	33.53	12	33.56	33.47	10	38,669	0.03%
2018/09/07	52	33.65	31	33.64	33.86	21	38,657	0.05%
2018/09/06	51	33.99	11	34.14	33.85	40	38,451	0.10%
2018/09/05	16	34.86	26	35.54	34.92	-10	38,153	-0.03%
2018/09/04	0	0.00	2	35.43	35.43	-2	38,238	-0.01%
2018/09/03	28	34.88	46	34.75	34.54	-18	38,345	-0.05%
2018/08/31	16	34.86	25	35.49	35.49	-9	38,543	-0.02%
2018/08/30	15	35.59	6	36.20	35.48	9	38,325	0.02%
2018/08/29	10	36.34	2	36.36	36.17	8	38,169	0.02%
2018/08/28	22	36.53	31	36.86	36.44	-9	38,207	-0.02%
2018/08/27	1	35.52	25	36.10	36.49	-24	38,189	-0.06%
2018/08/24	0	0.00	57	34.94	35.00	-57	38,062	-0.15%
2018/08/23	30	34.41	0	0.00	34.78	30	38,416	0.08%
2018/08/22	20	34.78	48	35.05	34.68	-28	38,825	-0.07%
2018/08/21	0	0.00	75	34.67	35.00	-75	38,871	-0.19%
2018/08/20	47	33.15	36	33.43	32.90	11	38,513	0.03%
2018/08/17	49	33.65	5	33.32	33.11	44	38,293	0.11%
2018/08/16	28	33.39	18	33.97	33.99	10	37,857	0.03%
2018/08/15	69	34.35	10	35.37	33.88	59	37,142	0.16%
2018/08/14	16	35.12	10	35.36	34.92	6	36,951	0.02%
2018/08/13	29	35.01	24	35.49	34.93	5	36,978	0.01%
2018/08/10	9	36.35	18	36.36	35.86	-9	36,716	-0.02%
2018/08/09	10	34.71	67	35.80	36.15	-57	36,701	-0.16%
2018/08/08	54	35.43	30	35.53	35.06	24	36,169	0.07%
2018/08/07	41	34.17	48	34.66	34.77	-7	35,991	-0.02%
2018/08/06	38	34.16	7	34.31	34.04	31	35,802	0.09%
2018/08/03	16	34.15	11	34.76	34.48	5	35,432	0.01%
2018/08/02	48	35.05	38	35.58	34.29	10	35,372	0.03%
2018/08/01	49	38.13	6	38.75	37.76	43	34,567	0.12%
2018/07/31	10	37.80	0	0.00	37.93	10	34,850	0.03%
2018/07/30	20	37.96	10	38.62	37.81	10	35,078	0.03%
2018/07/27	29	38.00	15	38.21	37.99	14	35,055	0.04%
2018/07/26	26	38.50	5	38.85	38.12	21	34,999	0.06%
2018/07/25	20	38.82	23	39.22	38.88	-3	34,971	-0.01%
2018/07/24	11	38.54	42	38.84	39.10	-31	34,817	-0.09%
2018/07/23	3	36.98	48	36.93	37.52	-45	34,789	-0.13%
2018/07/20	34	35.04	41	35.61	36.00	-7	34,681	-0.02%
2018/07/19	20	35.35	40	35.57	35.30	-20	34,447	-0.06%
2018/07/18	43	35.68	13	35.67	35.48	30	34,924	0.09%
2018/07/17	26	35.05	5	35.99	35.00	21	34,906	0.06%
2018/07/16	54	36.09	15	35.79	35.54	39	34,862	0.11%
2018/07/13	22	36.58	10	36.84	36.65	12	34,801	0.03%
2018/07/12	30	35.59	83	35.80	36.88	-53	35,083	-0.15%
2018/07/11	53	34.30	62	34.93	35.05	-9	34,858	-0.03%
2018/07/10	35	35.94	44	35.93	35.55	-9	35,132	-0.03%
2018/07/09	22	35.12	65	35.63	35.76	-43	35,146	-0.12%
2018/07/06	68	33.64	25	33.90	34.44	43	34,831	0.12%
2018/07/05	30	33.45	16	33.04	32.96	14	34,668	0.04%
2018/07/04	68	33.54	38	33.85	33.60	30	34,383	0.09%
2018/07/03	123	33.77	175	33.02	33.56	-52	34,193	-0.15%	大買/大賣/
2018/07/02	124	35.86	57	35.63	34.73	67	32,954	0.20%	大買/
2018/06/29	68	36.03	30	36.35	36.51	38	32,732	0.12%
2018/06/28	32	35.43	39	35.99	35.88	-7	32,184	-0.02%
2018/06/27	59	37.17	604	36.31	36.10	-545	31,843	-1.71%	大賣/鉅額交易
2018/06/26	43	37.86	45	38.11	37.85	-2	31,809	-0.01%
2018/06/25	23	40.02	7	40.36	39.75	16	31,351	0.05%
2018/06/22	51	40.02	24	40.02	39.94	27	31,580	0.09%
2018/06/21	19	40.70	18	41.01	40.89	1	31,821	0.00%
2018/06/20	28	40.08	43	40.12	40.88	-15	32,594	-0.05%
2018/06/19	33	41.12	1	40.83	40.86	32	32,858	0.10%
2018/06/15	2	42.84	135	42.85	42.57	-133	32,567	-0.41%	大賣/鉅額交易
2018/06/14	24	42.21	96	42.28	42.24	-72	32,443	-0.22%
2018/06/13	2	42.65	41	42.66	42.63	-39	32,393	-0.12%
2018/06/12	7	42.41	43	42.82	42.95	-36	32,311	-0.11%
2018/06/11	26	41.69	34	42.20	41.92	-8	32,273	-0.02%
2018/06/08	56	42.42	11	41.73	41.72	45	32,251	0.14%
2018/06/07	34	43.34	37	43.60	43.08	-3	32,042	-0.01%
2018/06/06	24	43.04	33	43.15	42.96	-9	32,108	-0.03%
2018/06/05	12	42.64	52	42.92	43.27	-40	32,130	-0.12%
2018/06/04	16	41.88	44	42.53	42.67	-28	32,198	-0.09%
2018/06/01	26	41.47	38	41.71	41.00	-12	32,355	-0.04%
2018/05/31	5	40.94	9	41.08	41.54	-4	32,421	-0.01%
2018/05/30	19	40.07	5	40.32	40.37	14	32,292	0.04%
2018/05/29	16	41.32	0	0.00	41.10	16	31,863	0.05%
2018/05/28	30	41.83	23	41.84	41.80	7	32,149	0.02%
2018/05/25	16	41.66	14	41.64	41.63	2	32,303	0.01%
2018/05/24	57	42.07	23	42.24	41.86	34	32,447	0.10%
2018/05/23	16	42.92	24	42.66	42.52	-8	32,440	-0.02%
2018/05/22	45	43.67	0	0.00	43.22	45	32,376	0.14%
2018/05/21	59	44.64	95	44.49	44.36	-36	32,652	-0.11%
2018/05/18	36	42.93	15	43.22	43.09	21	32,994	0.06%
2018/05/17	53	43.34	20	43.10	43.10	33	34,436	0.10%
2018/05/16	10	44.19	5	44.11	44.05	5	35,478	0.01%
2018/05/15	3	44.31	2	44.00	44.00	1	36,408	0.00%
2018/05/14	3	43.98	17	44.61	44.57	-14	36,950	-0.04%
2018/05/11	7	43.79	6	43.87	43.70	1	37,192	0.00%
2018/05/10	84	43.79	79	43.48	43.38	5	37,232	0.01%
2018/05/09	5	43.71	7	43.69	43.39	-2	37,255	-0.01%
2018/05/08	1	43.32	17	42.62	43.62	-16	37,317	-0.04%
2018/05/07	16	40.79	36	41.69	41.75	-20	37,264	-0.05%
2018/05/04	5	40.83	23	41.07	40.84	-18	37,261	-0.05%
2018/05/03	31	40.52	3	40.67	40.70	28	37,498	0.07%
2018/05/02	35	40.74	8	41.38	40.60	27	37,967	0.07%
2018/04/30	0	0.00	24	41.48	41.62	-24	38,178	-0.06%
2018/04/27	69	40.96	22	41.04	40.16	47	38,440	0.12%
2018/04/26	19	41.83	0	0.00	41.37	19	37,955	0.05%
2018/04/25	0	0.00	11	43.04	43.27	-11	37,668	-0.03%
2018/04/24	11	42.22	29	43.28	43.63	-18	37,842	-0.05%
2018/04/23	1	41.50	14	41.58	41.27	-13	37,993	-0.03%
2018/04/20	43	41.54	49	41.11	40.79	-6	38,015	-0.02%
2018/04/19	8	41.71	29	41.83	42.05	-21	38,398	-0.05%
2018/04/18	70	40.72	43	40.44	40.41	27	38,192	0.07%
2018/04/17	22	41.29	35	41.14	40.95	-13	37,819	-0.03%
2018/04/16	62	42.84	0	0.00	41.70	62	37,839	0.16%
2018/04/13	23	44.36	0	0.00	43.93	23	37,384	0.06%
2018/04/12	55	44.81	40	44.70	44.69	15	37,189	0.04%
2018/04/11	6	45.39	37	45.51	45.62	-31	36,995	-0.08%
2018/04/10	1	43.70	31	43.86	43.77	-30	36,708	-0.08%
2018/04/09	6	42.99	2	43.27	42.93	4	36,915	0.01%
2018/04/03	57	42.46	103	42.46	42.30	-46	36,999	-0.12%	大賣/
2018/04/02	155	44.20	98	43.69	43.64	57	36,874	0.15%	大買/
2018/03/31	1	43.99	0	0.00	44.04	1	36,937	0.00%
2018/03/30	412	44.55	27	44.20	44.37	385	37,111	1.04%	大買/鉅額交易
2018/03/29	133	42.42	15	42.17	42.92	118	36,886	0.32%	大買/鉅額交易
2018/03/28	73	43.39	51	42.75	42.66	22	36,350	0.06%
2018/03/27	162	45.14	104	44.85	44.72	58	35,798	0.16%	大買/大賣/
2018/03/26	172	44.45	98	44.10	43.85	74	35,591	0.21%	大買/
2018/03/23	281	45.49	46	44.61	44.61	235	35,035	0.67%	大買/鉅額交易
2018/03/22	272	49.15	88	48.25	48.11	184	34,183	0.54%	大買/鉅額交易
2018/03/21	8	50.49	11	50.40	50.45	-3	33,482	-0.01%
2018/03/20	65	49.10	74	49.32	49.45	-9	33,520	-0.03%
2018/03/19	114	48.85	102	49.23	49.17	12	33,517	0.04%	大買/大賣/
2018/03/16	88	50.19	109	50.00	49.83	-21	33,461	-0.06%	大賣/
2018/03/15	2	48.88	13	50.10	49.92	-11	33,535	-0.03%
2018/03/14	98	49.38	65	49.30	49.25	33	33,377	0.10%
2018/03/13	1	50.60	0	0.00	50.50	1	33,288	0.00%
2018/03/12	91	50.88	95	51.28	51.15	-4	33,368	-0.01%
2018/03/09	20	50.50	22	50.56	50.65	-2	33,399	-0.01%
2018/03/08	72	49.53	93	50.27	50.15	-21	33,540	-0.06%
2018/03/07	11	49.81	128	50.11	49.59	-117	33,555	-0.35%	大賣/鉅額交易
2018/03/06	105	48.61	100	48.93	49.09	5	33,696	0.01%	大買/
2018/03/05	21	48.74	10	49.19	48.40	11	33,367	0.03%
2018/03/02	44	48.82	116	48.79	49.00	-72	33,281	-0.22%	大賣/
2018/03/01	135	49.16	126	49.74	49.69	9	33,439	0.03%	大買/大賣/
2018/02/27	216	51.83	54	51.35	51.05	162	33,277	0.49%	大買/鉅額交易
2018/02/26	132	52.64	92	52.44	52.45	40	33,612	0.12%	大買/
2018/02/23	165	51.77	66	51.98	51.50	99	33,502	0.30%	大買/
2018/02/22	162	50.74	140	50.90	50.95	22	33,583	0.07%	大買/大賣/
2018/02/21	15	50.94	292	51.06	51.35	-277	34,192	-0.81%	大賣/鉅額交易
2018/02/12	340	46.77	65	46.66	46.45	275	34,183	0.80%	大買/鉅額交易
2018/02/09	66	46.58	324	48.27	45.70	-258	33,742	-0.76%	大賣/鉅額交易
2018/02/08	163	52.00	100	53.30	51.10	63	32,310	0.19%	大買/
2018/02/07	340	56.70	111	56.81	55.15	229	31,169	0.73%	大買/大賣/鉅額交易
2018/02/06	16	57.32	18	56.68	56.45	-2	30,320	-0.01%
2018/02/05	6	57.94	0	0.00	58.95	6	29,732	0.02%
2018/02/02	19	58.62	205	58.15	58.60	-186	29,413	-0.63%	大賣/鉅額交易
2018/02/01	41	58.84	3	58.38	58.15	38	29,421	0.13%
2018/01/31	56	57.39	91	57.60	58.15	-35	29,310	-0.12%
2018/01/30	155	57.95	97	57.93	57.55	58	29,393	0.20%	大買/
2018/01/29	120	60.24	2	62.08	60.20	118	28,894	0.41%	大買/鉅額交易
2018/01/26	10	61.28	51	61.13	61.35	-41	28,643	-0.14%
2018/01/25	116	60.37	10	60.43	60.00	106	28,513	0.37%	大買/鉅額交易
2018/01/24	20	62.00	17	62.18	62.45	3	28,221	0.01%
2018/01/23	2	61.45	23	61.06	61.50	-21	27,874	-0.08%
2018/01/22	10	59.68	3	60.07	59.40	7	27,927	0.03%
2018/01/19	17	60.11	122	60.09	60.10	-105	27,995	-0.38%	大賣/鉅額交易
2018/01/18	17	59.21	15	59.41	58.80	2	28,088	0.01%
2018/01/17	215	58.22	25	59.23	58.50	190	27,941	0.68%	大買/鉅額交易
2018/01/16	14	57.72	7	57.97	58.00	7	27,399	0.03%
2018/01/15	19	57.26	11	57.74	58.00	8	27,211	0.03%
2018/01/12	2	55.65	12	55.58	55.85	-10	26,794	-0.04%
2018/01/11	3	55.10	100	55.15	54.95	-97	27,101	-0.36%
2018/01/10	15	54.35	116	55.34	54.70	-101	26,898	-0.38%	大賣/鉅額交易
2018/01/09	0	0.00	2	53.50	53.90	-2	26,561	-0.01%
2018/01/08	145	52.76	5	52.95	52.70	140	26,508	0.53%	大買/鉅額交易
2018/01/05	0	0.00	2	52.50	52.70	-2	26,370	-0.01%
2018/01/04	23	52.34	22	52.28	52.30	1	26,300	0.00%
2018/01/03	11	52.47	71	52.72	52.40	-60	26,520	-0.23%
2018/01/02	5	51.66	33	51.40	51.85	-28	26,292	-0.11%