富邦上証正2 (00633L)-元大-北投券商分點個股進出

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
40.79
漲跌
▼0.87
漲幅
-2.09%
成交量
10,958張
產業
上市
228人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－元大-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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
2024/12/11	12	41.03	0	0.00	40.79	12	17,139	0.07%
2024/12/10	4	43.02	59	43.24	41.66	-55	17,011	-0.32%
2024/12/09	11	40.13	7	40.71	40.28	4	16,476	0.02%
2024/12/06	0	0.00	9	40.23	40.30	-9	16,470	-0.05%
2024/12/05	10	39.35	0	0.00	39.19	10	16,370	0.06%
2024/12/04	7	39.45	7	39.79	39.79	0	16,327	0.00%
2024/12/03	20	39.38	5	39.78	39.65	15	16,308	0.09%
2024/12/02	8	39.19	0	0.00	39.24	8	16,250	0.05%
2024/11/29	0	0.00	7	39.08	39.50	-7	16,270	-0.04%
2024/11/28	4	38.20	6	39.31	38.40	-2	16,233	-0.01%
2024/11/25	10	38.27	0	0.00	38.21	10	16,024	0.06%
2024/11/22	4	39.61	1	40.80	39.31	3	15,830	0.02%
2024/11/20	21	40.48	10	40.32	40.70	11	15,690	0.07%
2024/11/19	4	40.10	202	40.01	39.88	-198	15,584	-1.27%	大賣/鉅額交易
2024/11/15	2	41.12	0	0.00	41.23	2	15,188	0.01%
2024/11/14	20	42.56	20	42.45	42.04	0	15,002	0.00%
2024/11/13	4	41.54	0	0.00	41.71	4	14,952	0.03%
2024/11/12	2	42.23	143	42.26	42.05	-141	14,795	-0.95%	大賣/鉅額交易
2024/11/11	12	41.18	0	0.00	42.01	12	14,589	0.08%
2024/11/08	12	43.97	12	44.30	43.27	0	14,334	0.00%
2024/11/07	0	0.00	18	42.50	42.63	-18	13,951	-0.13%
2024/11/06	10	41.30	0	0.00	41.25	10	13,748	0.07%
2024/11/05	1	41.60	7	41.65	41.96	-6	13,523	-0.04%
2024/11/01	20	39.73	0	0.00	40.13	20	13,399	0.15%
2024/10/30	9	40.15	39	39.80	39.39	-30	13,310	-0.23%
2024/10/29	52	40.95	0	0.00	40.63	52	13,230	0.39%
2024/10/28	60	40.94	0	0.00	40.89	60	13,161	0.46%
2024/10/25	1	41.56	0	0.00	41.71	1	13,014	0.01%
2024/10/24	21	41.38	0	0.00	41.10	21	12,887	0.16%
2024/10/22	40	41.35	0	0.00	41.46	40	12,744	0.31%
2024/10/21	18	41.34	37	41.93	41.06	-19	12,746	-0.15%
2024/10/18	13	38.80	0	0.00	40.70	13	12,480	0.10%
2024/10/17	1	40.20	0	0.00	40.18	1	12,280	0.01%
2024/10/16	9.1	40.58	0	0.00	40.52	9.1	12,128	0.07%
2024/10/15	5	42.52	0	0.00	42.09	5	11,816	0.04%
2024/10/14	200	43.29	0	0.00	43.82	200	11,553	1.73%	大買/鉅額交易
2024/10/11	12.1	44.37	0	0.00	42.52	12.1	11,109	0.11%
2024/10/08	12	50.79	248	51.92	47.66	-236	9,679	-2.44%	大賣/鉅額交易
2024/10/07	1	55.65	6	55.92	56.00	-5	8,598	-0.06%
2024/10/04	0	0.00	52	51.10	53.50	-52	7,915	-0.66%
2024/10/01	0	0.00	5	43.38	42.70	-5	7,274	-0.07%
2024/09/30	3	41.22	84	41.45	43.03	-81	7,116	-1.14%
2024/09/27	0	0.00	474	39.28	38.69	-474	6,310	-7.51%	大賣/鉅額交易
2024/09/26	0	0.00	3	34.40	35.40	-3	5,516	-0.05%
2024/09/25	200	34.54	41	34.50	33.90	159	5,381	2.95%	大買/鉅額交易
2024/09/24	0	0.00	97	31.24	32.18	-97	5,038	-1.93%
2024/09/20	4	29.20	0	0.00	28.86	4	4,778	0.08%
2024/09/19	3	28.70	3	29.26	29.27	0	4,720	0.00%
2024/09/18	2	28.75	0	0.00	28.66	2	4,700	0.04%
2024/09/16	0	0.00	140	28.65	28.69	-140	4,961	-2.82%	大賣/鉅額交易
2024/09/13	3	28.91	0	0.00	28.85	3	4,968	0.06%
2024/09/12	7	29.06	0	0.00	29.18	7	4,945	0.14%
2024/09/11	20	29.04	0	0.00	29.01	20	4,935	0.41%
2024/09/09	50	29.50	53	29.78	29.30	-3	4,991	-0.06%
2024/09/04	31	30.49	0	0.00	30.26	31	5,047	0.61%
2024/09/03	32	30.70	0	0.00	30.73	32	5,115	0.63%
2024/09/02	104.1	31.34	0	0.00	31.09	104.1	5,101	2.04%	大買/鉅額交易
2024/08/30	2	30.90	3	31.94	32.25	-1	5,012	-0.02%
2024/08/29	0	0.00	3	31.28	30.99	-3	4,922	-0.06%
2024/08/28	3	31.51	0	0.00	31.20	3	4,978	0.06%
2024/08/27	0	0.00	2	31.93	31.93	-2	4,967	-0.04%
2024/08/26	2	31.75	0	0.00	31.73	2	5,014	0.04%
2024/08/23	2	31.89	7	32.27	32.21	-5	5,033	-0.10%
2024/08/21	2	31.40	0	0.00	31.68	2	5,143	0.04%
2024/08/20	62	31.94	0	0.00	31.70	62	5,188	1.20%
2024/08/19	3	32.17	3	32.50	32.05	0	5,248	0.00%
2024/08/16	5	31.71	4	31.93	31.89	1	5,244	0.02%
2024/08/15	0	0.00	7	31.70	31.53	-7	5,238	-0.13%
2024/08/14	25	30.95	0	0.00	30.84	25	5,261	0.48%
2024/08/09	8	31.38	1	31.59	31.31	7	5,356	0.13%
2024/08/02	1	31.88	0	0.00	31.92	1	5,358	0.02%
2024/08/01	1	32.73	0	0.00	32.43	1	5,350	0.02%
2024/07/31	0	0.00	1	33.00	33.02	-1	5,365	-0.02%
2024/07/26	21	32.41	12	32.48	32.50	9	5,403	0.17%
2024/07/22	20	34.54	3	35.36	34.39	17	5,545	0.31%
2024/07/19	0	0.00	3	35.08	34.96	-3	5,466	-0.05%
2024/07/18	3	34.61	3	34.75	34.93	0	5,440	0.00%
2024/07/17	0	0.00	5	34.58	34.46	-5	5,406	-0.09%
2024/07/16	6	34.08	0	0.00	34.14	6	5,412	0.11%
2024/07/15	2	34.30	77	34.17	34.15	-75	5,473	-1.37%
2024/07/11	5	33.74	0	0.00	33.47	5	5,550	0.09%
2024/07/10	15	33.27	3	33.31	33.05	12	5,589	0.21%
2024/07/09	1	32.45	0	0.00	32.67	1	5,751	0.02%
2024/07/05	32	32.59	0	0.00	32.37	32	5,816	0.55%
2024/07/03	12	33.55	0	0.00	33.70	12	5,731	0.21%
2024/07/02	0	0.00	31	33.72	33.76	-31	5,803	-0.53%
2024/07/01	6	32.71	5	32.79	32.89	1	5,804	0.02%
2024/06/28	6	32.84	6	33.20	33.20	0	5,841	0.00%
2024/06/27	6	32.70	10	33.05	32.94	-4	5,917	-0.07%
2024/06/26	12	33.08	10	33.02	32.93	2	5,877	0.03%
2024/06/25	2	33.32	0	0.00	33.42	2	5,948	0.03%
2024/06/24	4	32.90	5	33.37	33.44	-1	5,977	-0.02%
2024/06/21	1	32.76	10	32.71	32.94	-9	5,958	-0.15%
2024/06/20	2	33.89	0	0.00	33.64	2	5,761	0.03%
2024/06/17	0	0.00	2	33.81	33.63	-2	5,946	-0.03%
2024/06/14	11	33.03	8	33.14	33.54	3	5,998	0.05%
2024/06/13	22	33.70	0	0.00	33.45	22	5,997	0.37%
2024/06/11	29	33.76	0	0.00	33.58	29	6,026	0.48%
2024/06/07	20	34.59	0	0.00	34.34	20	6,015	0.33%
2024/05/30	2	35.48	0	0.00	35.10	2	6,632	0.03%
2024/05/29	2	35.81	0	0.00	35.68	2	6,680	0.03%
2024/05/28	4	35.89	17	35.78	35.70	-13	6,718	-0.19%
2024/05/27	4	35.55	50	35.53	35.69	-46	6,761	-0.68%
2024/05/24	16	35.89	3	36.20	35.72	13	6,797	0.19%
2024/05/23	3	36.54	10	36.38	36.26	-7	6,865	-0.10%
2024/05/22	1	36.80	0	0.00	37.04	1	6,889	0.01%
2024/05/21	3	37.00	1	37.01	37.04	2	6,976	0.03%
2024/05/20	3	37.34	39	37.43	37.19	-36	7,425	-0.48%
2024/05/17	1	36.12	0	0.00	35.94	1	7,427	0.01%
2024/05/16	10	35.45	0	0.00	35.98	10	7,657	0.13%
2024/05/15	0	0.00	2	35.52	35.58	-2	7,799	-0.03%
2024/05/14	0	36.00	0	0.00	35.77	0	8,036	0.00%
2024/05/13	0	35.75	0	0.00	36.29	0	8,360	0.00%
2024/05/10	1	36.16	0	0.00	36.57	1	8,455	0.01%
2024/05/08	26	36.30	1	36.62	36.25	25	8,726	0.29%
2024/05/07	0	0.00	6	36.37	36.67	-6	8,983	-0.07%
2024/05/03	0	0.00	1	36.80	36.50	-1	9,271	-0.01%
2024/05/02	3	35.92	0	0.00	36.26	3	9,798	0.03%
2024/04/30	3	35.79	0	0.00	35.75	3	10,066	0.03%
2024/04/29	0	0.00	20	36.27	35.97	-20	10,271	-0.19%
2024/04/26	2	35.03	22	35.01	35.22	-20	10,239	-0.20%
2024/04/25	6	34.27	0	0.00	34.20	6	10,315	0.06%
2024/04/23	2	33.55	2	33.90	33.87	0	10,748	0.00%
2024/04/22	0	0.00	9	34.10	33.93	-9	10,839	-0.08%
2024/04/19	9	33.86	0	0.00	33.77	9	10,854	0.08%
2024/04/18	32	33.97	8	33.97	34.37	24	10,879	0.22%
2024/04/17	7	33.49	0	0.00	33.54	7	10,833	0.06%
2024/04/16	8	33.41	28	33.35	33.80	-20	10,869	-0.18%
2024/04/15	3	31.87	14	33.52	33.68	-11	10,847	-0.10%
2024/04/11	0	0.00	10	32.41	32.75	-10	10,900	-0.09%
2024/04/09	1	33.12	0	0.00	32.84	1	10,947	0.01%
2024/04/08	1	33.37	0	0.00	33.38	1	11,106	0.01%
2024/04/03	7	33.65	0	0.00	33.84	7	11,164	0.06%
2024/04/02	4	34.08	0	0.00	33.93	4	11,261	0.04%
2024/04/01	55	34.21	29	33.98	34.19	26	11,224	0.23%
2024/03/29	22	33.35	0	0.00	33.10	22	11,125	0.20%
2024/03/28	0	0.00	1	33.50	33.34	-1	11,120	-0.01%
2024/03/27	0	0.00	7	33.49	33.21	-7	11,094	-0.06%
2024/03/26	0	0.00	50	33.18	33.25	-50	11,116	-0.45%
2024/03/19	10	33.10	0	0.00	33.36	10	11,143	0.09%
2024/03/18	0	0.00	2	33.32	33.05	-2	11,173	-0.02%
2024/03/15	1	32.56	0	0.00	32.48	1	11,186	0.01%
2024/03/14	1	32.68	5	32.85	32.72	-4	11,326	-0.04%
2024/03/13	10	33.24	0	0.00	33.01	10	11,316	0.09%
2024/03/12	0	0.00	126	33.24	33.50	-126	11,412	-1.10%	大賣/鉅額交易
2024/03/11	5	32.78	14	32.35	32.50	-9	11,493	-0.08%
2024/03/08	4	31.66	0	0.00	31.47	4	11,371	0.04%
2024/03/07	9	32.03	4	32.22	31.81	5	11,286	0.04%
2024/03/06	3	32.24	34	32.57	32.30	-31	11,198	-0.28%
2024/03/05	0	0.00	17	31.79	32.06	-17	11,128	-0.15%
2024/03/01	2	31.65	0	0.00	31.61	2	10,962	0.02%
2024/02/29	17	31.54	13	31.74	31.47	4	11,019	0.04%
2024/02/27	6	31.06	44	31.05	31.23	-38	10,949	-0.35%
2024/02/26	69	32.07	20	31.43	31.42	49	10,913	0.45%
2024/02/23	2	32.01	18	32.17	32.07	-16	10,825	-0.15%
2024/02/22	20	31.75	0	0.00	32.05	20	10,779	0.19%
2024/02/21	0	0.00	145	31.88	32.25	-145	10,738	-1.35%	大賣/鉅額交易
2024/02/20	0	0.00	2	30.33	30.07	-2	10,337	-0.02%
2024/02/19	10	30.42	0	0.00	29.88	10	10,299	0.10%
2024/02/16	0	0.00	31	30.39	30.40	-31	10,130	-0.31%
2024/02/15	10	29.49	6	29.38	29.36	4	9,925	0.04%
2024/02/02	3	26.77	120	26.75	26.89	-117	9,339	-1.25%	大賣/鉅額交易
2024/02/01	30	27.05	22	27.37	27.47	8	9,161	0.09%
2024/01/31	10	27.35	0	0.00	27.32	10	8,993	0.11%
2024/01/30	54	27.79	20	27.53	27.51	34	8,821	0.39%
2024/01/29	39	28.66	5	28.72	28.39	34	8,569	0.40%
2024/01/26	12	28.32	5	28.20	28.24	7	8,362	0.08%
2024/01/25	118	28.13	45	28.21	28.47	73	8,213	0.89%	大買/
2024/01/24	23	27.12	0	0.00	26.70	23	7,766	0.30%
2024/01/23	6	26.92	0	0.00	26.88	6	7,458	0.08%
2024/01/22	2	27.53	60	27.42	27.26	-58	7,241	-0.80%
2024/01/18	62	25.70	56	25.81	25.77	6	6,965	0.09%
2024/01/17	1	26.83	0	0.00	26.83	1	6,609	0.02%
2024/01/16	48	27.02	0	0.00	27.15	48	6,610	0.73%
2024/01/15	6	27.35	0	0.00	27.39	6	6,564	0.09%
2024/01/12	18.1	27.26	50	27.19	27.34	-31.9	6,564	-0.49%
2024/01/11	58	27.25	0	0.00	27.62	58	6,647	0.87%
2024/01/09	0	0.00	18	27.29	27.15	-18	6,526	-0.28%
2024/01/08	0	0.00	212	27.36	27.26	-212	6,472	-3.28%	大賣/鉅額交易
2024/01/05	10	28.35	0	0.00	28.29	10	6,305	0.16%
2024/01/04	20	28.36	0	0.00	27.82	20	6,328	0.32%
2024/01/03	30	28.54	0	0.00	28.39	30	6,200	0.48%
2024/01/02	169	29.52	6	29.55	28.66	163	6,172	2.64%	大買/鉅額交易
2023/12/29	18	29.39	0	0.00	29.34	18	5,935	0.30%
2023/12/14	3	28.13	0	0.00	28.03	3	5,581	0.05%
2023/12/07	1	28.75	0	0.00	29.02	1	5,274	0.02%
2023/12/06	40.1	29.05	0	0.00	29.33	40.1	5,159	0.78%
2023/12/05	11	29.88	0	0.00	29.89	11	4,995	0.22%
2023/12/04	2	30.60	0	0.00	30.43	2	5,019	0.04%
2023/12/01	38	30.56	0	0.00	30.45	38	5,036	0.75%
2023/11/29	12	30.94	0	0.00	30.76	12	5,170	0.23%
2023/11/27	9	31.29	0	0.00	31.32	9	5,141	0.18%
2023/11/23	20	32.18	0	0.00	32.10	20	5,184	0.39%
2023/11/22	2	32.62	1	32.71	32.62	1	5,489	0.02%
2023/11/21	0	0.00	1	33.13	33.22	-1	5,455	-0.02%
2023/11/20	2	32.28	1	32.83	32.67	1	5,461	0.02%
2023/11/17	4	32.21	2	32.34	32.26	2	5,412	0.04%
2023/11/16	15	33.18	0	0.00	32.90	15	5,520	0.27%
2023/11/15	7	33.56	2	33.71	33.30	5	5,595	0.09%
2023/11/13	3	32.85	25	32.88	32.88	-22	5,614	-0.39%
2023/11/10	1	33.17	0	0.00	33.17	1	5,605	0.02%
2023/11/09	2	33.88	0	0.00	33.73	2	5,647	0.04%
2023/11/03	0	0.00	12	34.11	33.92	-12	6,113	-0.20%
2023/10/30	1	33.14	0	0.00	33.13	1	6,262	0.02%
2023/10/26	2	32.12	0	0.00	31.94	2	6,543	0.03%
2023/10/24	2	31.22	0	0.00	31.20	2	6,771	0.03%
2023/10/23	3	31.54	0	0.00	31.63	3	6,730	0.04%
2023/10/20	17	31.85	0	0.00	31.83	17	6,893	0.25%
2023/10/19	30.1	32.74	0	0.00	32.47	30.1	6,842	0.44%
2023/10/17	1	34.19	0	0.00	34.19	1	6,748	0.01%
2023/10/16	1	34.66	0	0.00	34.11	1	6,734	0.01%
2023/10/12	3	35.47	3	35.75	35.47	0	6,759	0.00%
2023/10/11	3	35.04	3	35.25	34.96	0	6,792	0.00%
2023/10/05	7	34.50	0	0.00	34.56	7	6,904	0.10%
2023/10/04	6	34.50	0	0.00	34.30	6	6,933	0.09%
2023/10/03	3	35.29	0	0.00	35.09	3	6,917	0.04%
2023/10/02	0	0.00	1	36.45	36.20	-1	6,856	-0.01%
2023/09/28	1	35.78	0	0.00	35.75	1	6,894	0.01%
2023/09/19	3	36.55	3	36.77	36.62	0	6,960	0.00%
2023/09/08	4	36.46	0	0.00	36.45	4	7,314	0.05%
2023/09/07	2	37.65	2	37.24	37.24	0	7,286	0.00%
2023/09/01	0	0.00	3	37.37	37.11	-3	7,176	-0.04%
2023/08/31	3	37.06	0	0.00	36.68	3	7,201	0.04%
2023/08/29	2	37.20	22	38.03	37.75	-20	7,148	-0.28%
2023/08/28	1	38.20	29	39.16	36.99	-28	7,158	-0.39%
2023/08/24	2	35.67	2	35.92	36.29	0	7,005	0.00%
2023/08/23	10	35.92	0	0.00	35.85	10	7,032	0.14%
2023/08/22	8	35.49	3	35.66	35.47	5	7,142	0.07%
2023/08/21	33	36.17	1	36.43	36.16	32	7,163	0.45%
2023/08/18	2	37.28	1	37.64	36.91	1	7,181	0.01%
2023/08/14	30.1	37.54	5	37.09	37.20	25.1	7,371	0.34%
2023/08/11	15	39.18	0	0.00	39.08	15	7,174	0.21%
2023/08/09	1	40.39	1	40.31	40.35	0	7,074	0.00%
2023/08/08	1	40.88	1	39.93	40.53	0	7,120	0.00%
2023/08/04	1	41.45	0	0.00	41.43	1	7,140	0.01%
2023/08/02	20	39.86	0	0.00	39.84	20	7,131	0.28%
2023/07/31	1	41.17	48	41.84	41.00	-47	7,135	-0.66%
2023/07/28	9	40.42	100	40.12	40.53	-91	6,918	-1.32%
2023/07/27	3	39.07	0	0.00	38.93	3	6,724	0.04%
2023/07/25	0	0.00	31	38.47	38.40	-31	6,750	-0.46%
2023/07/20	0	0.00	1	37.08	36.58	-1	6,598	-0.02%
2023/07/17	0	0.00	3	36.40	36.31	-3	6,695	-0.04%
2023/07/14	0	0.00	10	37.63	37.33	-10	6,645	-0.15%
2023/07/13	0	0.00	5	37.20	37.27	-5	6,642	-0.08%
2023/07/10	0	0.00	3	35.74	35.41	-3	6,653	-0.05%
2023/07/07	6	34.96	3	35.24	35.28	3	6,725	0.04%
2023/07/06	5	35.32	0	0.00	35.30	5	6,756	0.07%
2023/07/03	0	0.00	1	36.53	36.42	-1	6,947	-0.01%
2023/06/26	18	34.91	0	0.00	34.83	18	7,128	0.25%
2023/06/20	3	36.90	0	0.00	36.51	3	7,013	0.04%
2023/06/19	19	36.88	5	37.76	36.82	14	7,080	0.20%
2023/06/16	0	0.00	2	37.70	37.73	-2	7,052	-0.03%
2023/06/15	0	0.00	1	36.96	36.96	-1	7,070	-0.01%
2023/06/14	0	0.00	56	36.49	36.25	-56	7,118	-0.79%
2023/06/12	5	35.12	6	35.56	35.56	-1	7,005	-0.01%
2023/06/09	3	35.09	3	35.23	35.17	0	7,071	0.00%
2023/06/07	5	35.08	0	0.00	34.62	5	7,182	0.07%
2023/06/05	0	0.00	6	35.16	34.78	-6	7,281	-0.08%
2023/06/02	4	34.44	23	35.04	34.94	-19	7,307	-0.26%
2023/06/01	2	33.65	0	0.00	34.32	2	7,391	0.03%
2023/05/31	23	33.98	0	0.00	33.55	23	7,412	0.31%
2023/05/30	24	34.42	10	34.52	34.13	14	7,343	0.19%
2023/05/29	10	35.01	0	0.00	35.01	10	7,435	0.13%
2023/05/26	70	35.16	0	0.00	35.41	70	7,531	0.93%
2023/05/25	65	35.84	10	35.48	35.43	55	7,532	0.73%
2023/05/24	50	36.60	33	36.86	36.61	17	7,390	0.23%
2023/05/23	7	37.81	0	0.00	37.52	7	7,318	0.10%
2023/05/19	8	37.31	1	37.82	37.57	7	7,402	0.09%
2023/05/18	4	38.04	1	38.21	38.02	3	7,332	0.04%
2023/05/17	7	38.30	0	0.00	37.99	7	7,314	0.10%
2023/05/16	0	0.00	3	38.92	38.68	-3	7,341	-0.04%
2023/05/15	12	37.51	2	38.00	38.32	10	7,381	0.14%
2023/05/12	13	38.15	0	0.00	38.10	13	7,364	0.18%
2023/05/11	0	0.00	5	39.09	38.75	-5	7,363	-0.07%
2023/05/10	30	39.05	0	0.00	38.82	30	7,403	0.41%
2023/05/09	0	0.00	10	40.64	40.57	-10	7,342	-0.14%
2023/05/05	0	0.00	2	39.55	39.07	-2	7,420	-0.03%
2023/05/04	0	0.00	5	38.58	39.00	-5	7,515	-0.07%
2023/05/03	10	38.19	0	0.00	38.01	10	7,630	0.13%
2023/05/02	1	38.48	1	38.71	38.82	0	7,741	0.00%
2023/04/28	0	0.00	18	38.85	38.74	-18	7,903	-0.23%
2023/04/26	2	37.08	5	37.58	37.70	-3	8,196	-0.04%
2023/04/25	38	37.11	5	37.16	37.19	33	8,292	0.40%
2023/04/24	50	37.82	0	0.00	37.60	50	8,215	0.61%
2023/04/21	10	38.80	3	39.23	38.68	7	8,144	0.09%
2023/04/20	30	39.45	0	0.00	39.07	30	8,185	0.37%
2023/04/18	1	40.45	32	40.35	40.33	-31	8,320	-0.37%
2023/04/17	5	39.35	19	39.29	39.66	-14	8,426	-0.17%
2023/04/14	12	38.54	7	38.95	38.36	5	8,393	0.06%
2023/04/12	46	38.25	0	0.00	38.22	46	8,482	0.54%
2023/04/11	2	39.20	0	0.00	38.68	2	8,455	0.02%
2023/04/06	42	38.69	0	0.00	38.55	42	8,497	0.49%
2023/03/31	0	0.00	10	39.80	39.33	-10	8,441	-0.12%
2023/03/30	5	38.38	8	38.73	38.69	-3	8,399	-0.04%
2023/03/29	3	38.52	1	38.85	38.39	2	8,356	0.02%
2023/03/28	0	0.00	10	38.17	38.17	-10	8,437	-0.12%
2023/03/23	25	38.57	4	38.82	38.71	21	8,549	0.25%
2023/03/22	2	38.48	0	0.00	38.37	2	8,580	0.02%
2023/03/20	10	37.70	0	0.00	37.29	10	8,541	0.12%
2023/03/17	5	38.17	3	38.70	38.26	2	8,573	0.02%
2023/03/16	7	37.64	4	37.92	37.97	3	8,587	0.03%
2023/03/14	5	38.01	0	0.00	38.00	5	8,867	0.06%
2023/03/13	3	38.42	18	38.34	38.59	-15	8,926	-0.17%
2023/03/10	42	38.40	8	38.12	38.36	34	8,891	0.38%
2023/03/09	26	38.92	5	39.09	39.06	21	8,993	0.23%
2023/03/08	34	39.47	0	0.00	39.38	34	8,932	0.38%
2023/03/03	3	41.08	3	41.43	41.37	0	9,193	0.00%
2023/03/02	0	0.00	10	41.64	41.43	-10	9,272	-0.11%
2023/03/01	10	40.55	10	41.81	41.64	0	9,334	0.00%
2023/02/24	11	40.43	0	0.00	40.46	11	9,329	0.12%
2023/02/23	8	41.73	0	0.00	41.37	8	9,338	0.09%
2023/02/21	0	0.00	14	42.22	42.10	-14	9,386	-0.15%
2023/02/20	17	40.68	10	40.75	41.53	7	9,407	0.07%
2023/02/17	11	41.69	10	41.89	41.55	1	9,518	0.01%
2023/02/16	0	0.00	29	42.88	42.92	-29	9,745	-0.30%
2023/02/15	5	41.88	0	0.00	41.89	5	9,848	0.05%
2023/02/14	4	42.50	0	0.00	42.15	4	9,873	0.04%
2023/02/13	2	41.10	8	42.39	42.64	-6	9,995	-0.06%
2023/02/10	9	41.68	0	0.00	41.40	9	9,997	0.09%
2023/02/09	8	41.22	0	0.00	42.13	8	10,160	0.08%
2023/02/08	1	41.22	0	0.00	41.14	1	10,367	0.01%
2023/02/07	2	41.70	0	0.00	41.33	2	10,427	0.02%
2023/02/06	63	40.91	0	0.00	40.63	63	10,501	0.60%
2023/02/03	25	42.32	0	0.00	41.92	25	10,493	0.24%
2023/02/02	39	43.67	5	43.72	43.60	34	10,582	0.32%
2023/02/01	19	43.31	0	0.00	43.62	19	10,571	0.18%
2023/01/31	19	44.13	0	0.00	44.14	19	10,542	0.18%
2023/01/30	13	45.34	0	0.00	45.14	13	10,433	0.12%
2023/01/17	3	44.35	2	44.19	44.05	1	10,411	0.01%
2023/01/16	2	43.81	260	44.53	45.30	-258	10,696	-2.41%	大賣/鉅額交易
2023/01/13	20	42.50	46	42.88	42.85	-26	10,474	-0.25%
2023/01/09	50	41.73	0	0.00	41.72	50	10,445	0.48%
2023/01/06	2	41.06	16	41.44	41.20	-14	10,468	-0.13%
2023/01/05	10	40.70	10	40.16	40.70	0	10,417	0.00%
2023/01/03	9.1	38.23	6	38.63	38.65	3.1	10,426	0.03%
2022/12/30	3	38.96	5	39.30	39.15	-2	10,318	-0.02%
2022/12/29	15	38.55	1	38.55	38.44	14	10,275	0.14%
2022/12/28	9	38.79	5	39.12	39.25	4	10,364	0.04%
2022/12/27	6	39.38	10	39.52	39.21	-4	10,290	-0.04%
2022/12/26	2	38.33	4	38.68	38.59	-2	10,222	-0.02%
2022/12/23	3	38.34	3	38.50	38.44	0	10,249	0.00%
2022/12/22	4	38.82	14	39.14	38.83	-10	10,255	-0.10%
2022/12/21	0	0.00	2	38.38	38.11	-2	10,217	-0.02%
2022/12/20	44	38.08	0	0.00	37.61	44	10,249	0.43%
2022/12/12	10	40.20	0	0.00	39.86	10	9,960	0.10%
2022/12/09	10	39.40	0	0.00	40.06	10	9,979	0.10%
2022/12/07	0	0.00	17	39.92	40.33	-17	9,849	-0.17%
2022/12/06	0	0.00	20	39.81	39.44	-20	9,859	-0.20%
2022/12/05	0	0.00	22	38.87	38.53	-22	9,673	-0.23%
2022/12/02	1	37.60	0	0.00	37.09	1	9,495	0.01%
2022/12/01	1	38.00	10	38.20	37.99	-9	9,482	-0.09%
2022/11/30	1	36.33	3	36.82	36.79	-2	9,317	-0.02%
2022/11/29	0	0.00	33	35.85	36.52	-33	9,394	-0.35%
2022/11/28	26	33.04	2	33.50	33.48	24	9,180	0.26%
2022/11/25	1	34.46	1	34.78	34.97	0	9,027	0.00%
2022/11/24	16	34.67	0	0.00	34.44	16	9,122	0.18%
2022/11/23	3	35.10	0	0.00	35.19	3	9,076	0.03%
2022/11/22	0	0.00	3	35.18	35.30	-3	9,147	-0.03%
2022/11/21	5	34.54	2	34.81	34.47	3	9,042	0.03%
2022/11/18	0	0.00	7	36.09	35.79	-7	8,977	-0.08%
2022/11/17	7	35.72	0	0.00	35.14	7	8,973	0.08%
2022/11/16	0	0.00	9	36.70	36.41	-9	9,017	-0.10%
2022/11/15	7	35.23	13	36.29	36.69	-6	9,054	-0.07%
2022/11/14	0	0.00	43	36.87	35.86	-43	8,904	-0.48%
2022/11/11	2	34.70	10	35.07	35.07	-8	8,787	-0.09%
2022/11/10	4	33.33	0	0.00	33.24	4	8,741	0.05%
2022/11/09	11	34.05	0	0.00	33.89	11	8,711	0.13%
2022/11/08	6	35.25	1	35.80	34.67	5	8,608	0.06%
2022/11/07	4	35.23	0	0.00	35.63	4	8,586	0.05%
2022/11/04	7	33.89	54	34.50	35.42	-47	8,493	-0.55%
2022/11/03	6	32.94	1	33.12	32.77	5	8,377	0.06%
2022/11/02	4	32.71	31	33.40	33.87	-27	8,320	-0.32%
2022/11/01	9	31.57	9	31.80	31.81	0	8,224	0.00%
2022/10/31	36	30.92	6	31.23	30.82	30	8,129	0.37%
2022/10/28	22	32.14	0	0.00	31.51	22	7,904	0.28%
2022/10/27	19	33.34	0	0.00	32.77	19	8,079	0.24%
2022/10/26	6	34.19	4	34.61	34.16	2	8,243	0.02%
2022/10/25	26	33.87	5	34.85	34.25	21	8,313	0.25%
2022/10/24	92	35.19	0	0.00	34.46	92	8,379	1.10%
2022/10/21	10	37.22	0	0.00	37.16	10	8,043	0.12%
2022/10/20	23	37.10	0	0.00	37.73	23	8,078	0.28%
2022/10/19	8	38.25	0	0.00	37.95	8	8,017	0.10%
2022/10/18	3	39.30	3	39.48	39.21	0	7,963	0.00%
2022/10/14	0	0.00	13	39.74	39.96	-13	7,984	-0.16%
2022/10/13	0	0.00	7	37.97	37.93	-7	7,908	-0.09%
2022/10/12	23	37.38	0	0.00	37.23	23	7,974	0.29%
2022/10/11	59	38.45	0	0.00	38.31	59	8,042	0.73%
2022/10/06	0	0.00	30	42.97	43.00	-30	8,020	-0.37%
2022/10/05	0	0.00	13	42.46	42.80	-13	8,085	-0.16%
2022/10/04	1	40.00	1	40.33	40.33	0	8,038	0.00%
2022/10/03	43	39.00	6	39.01	38.83	37	8,184	0.45%
2022/09/27	10	40.06	4	40.46	40.86	6	8,349	0.07%
2022/09/26	3	40.16	3	40.38	40.81	0	8,346	0.00%
2022/09/23	2	39.80	2	39.96	40.40	0	8,377	0.00%
2022/09/22	30	39.65	0	0.00	39.75	30	8,519	0.35%
2022/09/21	1	40.67	0	0.00	40.75	1	8,590	0.01%
2022/09/19	10	40.80	0	0.00	41.24	10	8,766	0.11%
2022/09/16	11	41.34	0	0.00	41.31	11	8,819	0.12%
2022/09/13	0	0.00	16	43.61	43.69	-16	8,880	-0.18%
2022/09/12	40	42.05	10	42.38	41.86	30	8,929	0.34%
2022/09/07	50	41.20	0	0.00	41.25	50	9,176	0.54%
2022/09/06	0	0.00	80	41.33	41.27	-80	9,563	-0.84%
2022/09/05	5	40.48	120	40.69	40.80	-115	9,657	-1.19%	大賣/鉅額交易
2022/09/01	1	42.36	0	0.00	42.54	1	9,700	0.01%
2022/08/30	4	41.90	5	41.82	41.79	-1	9,913	-0.01%
2022/08/29	0	0.00	2	42.39	42.32	-2	10,018	-0.02%
2022/08/26	8	43.35	1	43.39	43.13	7	10,037	0.07%
2022/08/25	1	42.00	13	42.48	42.36	-12	10,039	-0.12%
2022/08/24	0	0.00	11	42.72	42.67	-11	9,988	-0.11%
2022/08/23	23	42.75	3	43.30	42.91	20	10,090	0.20%
2022/08/22	2	42.52	4	42.76	43.65	-2	9,992	-0.02%
2022/08/19	22	42.95	5	43.56	43.17	17	9,941	0.17%
2022/08/18	132	43.57	0	0.00	42.95	132	10,076	1.31%	大買/鉅額交易
2022/08/17	0	0.00	10	43.86	43.81	-10	9,954	-0.10%
2022/08/16	3	43.47	0	0.00	43.29	3	9,934	0.03%
2022/08/15	3	43.33	3	43.46	43.46	0	10,058	0.00%
2022/08/12	64	43.02	2	43.31	43.38	62	10,148	0.61%
2022/08/11	22	42.14	15	42.69	42.93	7	10,122	0.07%
2022/08/10	4	41.72	0	0.00	41.33	4	10,204	0.04%
2022/08/09	3	42.68	9	42.93	42.80	-6	10,146	-0.06%
2022/08/08	7	42.68	0	0.00	42.55	7	10,240	0.07%
2022/08/03	13	41.77	0	0.00	41.91	13	10,577	0.12%
2022/08/02	20.1	42.52	0	0.00	42.37	20.1	10,517	0.19%
2022/08/01	0	0.00	6	43.96	44.00	-6	10,303	-0.06%
2022/07/29	59	44.86	40	44.15	43.83	19	10,447	0.18%
2022/07/28	6	45.75	9	45.72	45.29	-3	10,309	-0.03%
2022/07/27	4	45.16	3	45.42	45.01	1	10,256	0.01%
2022/07/26	20	45.88	10	45.57	45.97	10	10,223	0.10%
2022/07/21	13	45.67	191	45.62	45.58	-178	10,810	-1.65%	大賣/鉅額交易
2022/07/20	3	46.61	0	0.00	46.08	3	11,121	0.03%
2022/07/19	52	46.15	2	45.45	45.45	50	11,309	0.44%
2022/07/18	47.1	45.66	6	45.85	46.76	41.1	11,365	0.36%
2022/07/15	90	47.36	4	46.50	46.98	86	11,340	0.76%
2022/07/11	10.2	48.08	0	0.00	47.31	10.2	11,625	0.09%
2022/07/08	4	49.76	6	49.97	49.54	-2	11,554	-0.02%
2022/07/05	0	0.00	1	51.15	50.45	-1	11,682	-0.01%
2022/07/04	0	0.00	5	49.86	50.80	-5	11,661	-0.04%
2022/06/30	5	51.30	0	0.00	51.55	5	11,689	0.04%
2022/06/29	0	0.00	1	49.57	49.35	-1	11,736	-0.01%
2022/06/24	0	0.00	20	47.92	47.82	-20	11,694	-0.17%
2022/06/23	0	0.00	1	46.40	46.40	-1	11,801	-0.01%
2022/06/21	1	46.58	0	0.00	46.56	1	11,841	0.01%
2022/06/16	0	0.00	1	45.47	45.01	-1	11,706	-0.01%
2022/06/15	0	0.00	80	45.61	46.21	-80	11,691	-0.68%
2022/06/14	1.2	42.19	0	0.00	42.29	1.2	11,647	0.01%
2022/06/13	3	43.56	3	42.66	42.70	0	11,914	0.00%
2022/06/10	0	0.00	20	43.97	43.97	-20	12,111	-0.17%
2022/06/09	5	43.58	5	43.81	43.29	0	12,080	0.00%
2022/06/08	0	0.00	50	43.70	42.81	-50	12,067	-0.41%
2022/06/07	0	0.00	100	42.63	42.70	-100	11,936	-0.84%
2022/06/06	2	40.09	32	41.44	41.55	-30	11,854	-0.25%
2022/06/02	3	40.50	10	40.47	40.71	-7	11,793	-0.06%
2022/05/31	7	39.80	20	40.31	41.04	-13	11,845	-0.11%
2022/05/30	17	39.75	25	40.11	39.70	-8	11,717	-0.07%
2022/05/27	53	39.70	14	39.98	39.25	39	11,633	0.34%
2022/05/26	15	38.08	15	38.34	38.73	0	11,550	0.00%
2022/05/25	22	38.84	6	38.96	38.62	16	11,391	0.14%
2022/05/24	12	39.75	7	39.58	39.15	5	11,355	0.04%
2022/05/23	17	39.96	5	40.02	40.06	12	11,264	0.11%
2022/05/20	1	40.56	19	39.53	40.94	-18	11,179	-0.16%
2022/05/19	10	38.24	4	38.65	38.77	6	11,043	0.05%
2022/05/18	24	39.30	16	39.21	39.20	8	11,019	0.07%
2022/05/17	6	39.68	1	39.44	39.76	5	10,859	0.05%
2022/05/16	18	39.18	18	38.89	38.78	0	10,792	0.00%
2022/05/13	2	39.15	2	39.49	39.15	0	10,684	0.00%
2022/05/12	7	38.81	7	39.01	38.66	0	10,600	0.00%
2022/05/11	0	0.00	36	39.13	39.67	-36	10,514	-0.34%
2022/05/10	30	36.07	12	37.01	37.90	18	10,363	0.17%
2022/05/09	46	37.28	0	0.00	36.83	46	10,201	0.45%
2022/05/06	44.1	38.77	0	0.00	38.27	44.1	10,254	0.43%
2022/05/05	4	40.35	7	40.69	40.78	-3	10,051	-0.03%
2022/05/04	3	40.46	0	0.00	40.02	3	10,010	0.03%
2022/05/03	2	39.93	1	40.20	40.65	1	10,049	0.01%
2022/04/29	11	39.35	21	40.63	40.65	-10	10,019	-0.10%
2022/04/28	3	38.97	53	39.77	39.24	-50	9,814	-0.51%
2022/04/27	0	0.00	11	38.29	38.75	-11	9,646	-0.11%
2022/04/26	72	37.36	9	37.68	38.30	63	9,489	0.66%
2022/04/25	51	39.12	3	39.46	39.22	48	9,238	0.52%
2022/04/22	10	39.52	0	0.00	40.69	10	9,042	0.11%
2022/04/21	14	40.70	4	40.90	40.80	10	8,983	0.11%
2022/04/20	3	41.37	3	41.65	41.58	0	8,887	0.00%
2022/04/18	6.1	42.50	6	42.21	42.31	0.1	8,558	0.00%
2022/04/14	0	0.00	22	43.65	43.75	-22	8,393	-0.26%
2022/04/11	3.1	41.00	2	41.25	41.03	1.1	8,388	0.01%
2022/04/08	0	0.00	4	42.95	43.20	-4	8,247	-0.05%
2022/04/07	3	42.50	10	42.56	42.40	-7	8,197	-0.09%
2022/04/01	9	42.93	75	43.16	43.35	-66	8,102	-0.81%
2022/03/31	2	41.83	0	0.00	41.65	2	7,887	0.03%
2022/03/30	0	0.00	13	41.03	41.61	-13	7,831	-0.17%
2022/03/29	5	40.13	2	40.02	40.06	3	7,733	0.04%
2022/03/28	20.6	39.22	5	39.99	40.01	15.6	7,719	0.20%
2022/03/25	0	0.00	10	42.10	40.75	-10	7,635	-0.13%
2022/03/23	4	41.86	3	41.93	42.25	1	7,557	0.01%
2022/03/22	0	0.00	20	41.70	41.74	-20	7,478	-0.27%
2022/03/21	4	41.84	0	0.00	41.21	4	7,496	0.05%
2022/03/18	12	40.35	12	40.85	40.88	0	7,461	0.00%
2022/03/17	15	41.63	103	41.68	41.51	-88	7,428	-1.18%	大賣/
2022/03/16	4	36.03	4	36.25	38.20	0	7,139	0.00%
2022/03/15	79	37.31	2	38.45	37.10	77	6,967	1.11%
2022/03/14	5	41.09	5	41.62	40.35	0	6,714	0.00%
2022/03/11	17	40.29	1	40.99	40.24	16	6,622	0.24%
2022/03/10	9	42.93	3	42.63	42.61	6	6,496	0.09%
2022/03/09	72	41.39	9	42.00	40.56	63	6,428	0.98%
2022/03/08	43	42.34	5	42.84	42.43	38	6,290	0.60%
2022/03/07	48	44.39	15	43.63	43.63	33	6,191	0.53%
2022/03/04	21.1	46.49	4	46.21	46.22	17.1	6,104	0.28%
2022/03/03	9	48.52	7	47.90	47.90	2	6,038	0.03%
2022/03/02	1	48.67	5	48.57	48.56	-4	5,998	-0.07%
2022/03/01	2	48.73	7	49.19	48.90	-5	6,031	-0.08%
2022/02/25	1	47.85	3	48.53	48.08	-2	6,017	-0.03%
2022/02/24	15	48.11	6	47.30	47.48	9	5,971	0.15%
2022/02/23	4	48.90	3	49.02	49.08	1	5,934	0.02%
2022/02/22	11	49.15	8	48.65	48.65	3	5,935	0.05%
2022/02/21	7	50.48	3	50.40	50.40	4	5,905	0.07%
2022/02/18	5	50.31	5	50.56	51.00	0	5,861	0.00%
2022/02/17	8	51.09	2	50.83	50.80	6	5,879	0.10%
2022/02/16	1	50.45	4	50.79	50.60	-3	5,850	-0.05%
2022/02/15	10	49.60	6	49.84	49.67	4	5,837	0.07%
2022/02/14	3	49.98	2	50.08	49.84	1	5,904	0.02%
2022/02/11	2	50.48	4	51.18	51.10	-2	5,993	-0.03%
2022/02/10	2	50.50	2	50.70	50.25	0	5,951	0.00%
2022/02/09	2	50.85	0	0.00	51.00	2	5,948	0.03%
2022/02/08	16	48.90	5	48.83	48.83	11	5,897	0.19%
2022/02/07	0	0.00	10	50.80	50.20	-10	5,796	-0.17%
2022/01/26	16	50.74	4	50.66	50.50	12	5,760	0.21%
2022/01/25	6	51.85	5	52.25	51.40	1	5,837	0.02%
2022/01/24	3	52.30	3	52.70	53.00	0	5,849	0.00%
2022/01/20	1	51.70	13	53.78	53.55	-12	5,811	-0.21%
2022/01/19	5	51.79	6	51.87	51.45	-1	5,768	-0.02%
2022/01/18	3	50.77	8	51.64	51.65	-5	5,778	-0.09%
2022/01/17	12.2	50.22	2	50.50	50.75	10.2	5,749	0.18%
2022/01/14	15	51.22	12	50.96	51.00	3	5,782	0.05%
2022/01/13	16	52.57	7	53.06	52.40	9	5,709	0.16%
2022/01/12	2	52.65	5	53.04	53.05	-3	5,706	-0.05%
2022/01/11	0	0.00	2	53.10	52.40	-2	5,725	-0.03%
2022/01/10	5	52.08	5	52.54	53.05	0	5,821	0.00%
2022/01/07	0	0.00	1	53.00	53.10	-1	5,827	-0.02%
2022/01/06	20	52.60	5	52.65	52.65	15	5,830	0.26%
2022/01/05	9	54.23	30	54.73	54.00	-21	5,794	-0.36%
2022/01/04	23	54.07	10	54.16	54.10	13	5,830	0.22%
2022/01/03	5	54.58	5	54.94	54.45	0	5,869	0.00%
2021/12/30	3	54.13	3	54.45	54.95	0	5,892	0.00%
2021/12/29	27	55.74	9	54.58	54.40	18	5,864	0.31%
2021/12/28	5	56.31	8	56.81	56.40	-3	5,762	-0.05%
2021/12/27	17	56.23	4	56.55	55.90	13	5,752	0.23%
2021/12/24	3	56.45	2	56.60	56.40	1	5,779	0.02%
2021/12/23	5	55.88	3	56.35	55.65	2	5,737	0.03%
2021/12/21	8	55.59	8	55.79	56.05	0	5,805	0.00%
2021/12/20	14	56.04	1	56.50	56.35	13	5,825	0.22%
2021/12/17	9.1	57.42	8	56.88	56.95	1.1	5,809	0.02%
2021/12/15	17.1	58.83	5	58.57	58.35	12.1	5,869	0.21%
2021/12/14	4.1	59.71	0	0.00	59.85	4.1	5,866	0.07%
2021/12/13	5	61.21	16	61.74	60.70	-11	5,863	-0.19%
2021/12/10	3	59.42	2	59.78	59.80	1	5,842	0.02%
2021/12/09	0	0.00	33	59.92	60.70	-33	5,848	-0.56%
2021/12/08	2	56.25	13	57.37	57.20	-11	5,715	-0.19%
2021/12/07	4	55.93	18	56.26	56.15	-14	5,746	-0.24%
2021/12/06	2	54.35	0	0.00	55.65	2	5,754	0.03%
2021/12/03	4	53.40	5	53.84	53.90	-1	5,797	-0.02%
2021/12/02	1	52.55	1	52.80	53.40	0	5,856	0.00%
2021/12/01	1	52.85	3	53.03	52.75	-2	5,959	-0.03%
2021/11/30	4	52.90	1	53.95	52.75	3	6,068	0.05%
2021/11/29	7	53.31	4	53.65	52.90	3	6,152	0.05%
2021/11/26	7	53.46	2	53.50	53.50	5	6,389	0.08%
2021/11/22	40	55.33	11	55.23	54.90	29	6,843	0.42%
2021/11/19	4	53.13	2	53.50	53.75	2	6,866	0.03%
2021/11/18	6	53.33	5	53.35	53.75	1	6,955	0.01%
2021/11/17	0	0.00	1	54.60	54.65	-1	6,988	-0.01%
2021/11/16	4	55.00	5	55.17	54.50	-1	7,200	-0.01%
2021/11/15	13	54.18	6	54.58	54.30	7	7,234	0.10%
2021/11/12	2	54.80	14	55.62	54.55	-12	7,347	-0.16%
2021/11/11	2	53.00	34	54.38	54.60	-32	7,388	-0.43%
2021/11/10	42	52.14	11	52.20	52.20	31	7,358	0.42%
2021/11/09	8	54.21	6	53.90	53.90	2	7,288	0.03%
2021/11/08	3	54.48	13	54.80	54.95	-10	7,302	-0.14%
2021/11/05	41	55.60	22	55.48	55.25	19	7,441	0.26%
2021/11/04	0	0.00	31	54.77	54.95	-31	7,508	-0.41%
2021/11/03	6	54.03	85	54.55	53.65	-79	7,607	-1.04%
2021/11/02	17	54.49	2	54.35	53.50	15	7,667	0.20%
2021/11/01	11	54.93	1	56.50	56.25	10	7,611	0.13%
2021/10/29	2	56.50	0	0.00	56.65	2	7,619	0.03%
2021/10/27	21	56.75	0	0.00	56.55	21	7,827	0.27%
2021/10/26	1	58.20	0	0.00	58.60	1	7,932	0.01%
2021/10/25	50	58.41	20	58.75	58.50	30	7,963	0.38%
2021/10/22	0	0.00	11	59.27	59.55	-11	8,144	-0.14%
2021/10/21	0	0.00	12	57.60	57.55	-12	8,169	-0.15%
2021/10/20	42	56.74	0	0.00	56.40	42	8,402	0.50%
2021/10/19	0	0.00	1	56.80	56.80	-1	8,415	-0.01%
2021/10/18	12	55.65	0	0.00	55.20	12	8,406	0.14%
2021/10/15	1	57.90	2	58.15	58.00	-1	8,394	-0.01%
2021/10/14	0	0.00	10	59.30	57.70	-10	8,376	-0.12%
2021/10/13	22	58.52	30	57.85	58.70	-8	8,414	-0.10%
2021/10/12	0	0.00	25	57.52	57.30	-25	8,361	-0.30%
2021/10/08	40	56.20	74	55.77	56.50	-34	8,340	-0.41%
2021/10/07	0	0.00	2	52.80	53.40	-2	8,204	-0.02%
2021/10/06	1	50.50	1	50.70	51.00	0	8,177	0.00%
2021/10/05	4	50.71	2	50.80	50.95	2	8,210	0.02%
2021/10/04	2	51.60	0	0.00	51.75	2	8,323	0.02%
2021/10/01	0	0.00	7	53.20	51.50	-7	8,398	-0.08%
2021/09/30	5	54.00	214	53.71	53.95	-209	8,414	-2.48%	大賣/鉅額交易
2021/09/29	30	52.35	30	53.60	53.90	0	8,400	0.00%
2021/09/27	1	51.10	23	53.44	53.40	-22	8,534	-0.26%
2021/09/24	3	50.27	7	51.18	51.55	-4	8,473	-0.05%
2021/09/23	3	50.52	0	0.00	50.35	3	8,416	0.04%
2021/09/17	1	51.80	3	52.07	52.00	-2	8,372	-0.02%
2021/09/16	43	50.73	30	51.40	51.25	13	8,433	0.15%
2021/09/15	60	52.12	24	52.19	51.40	36	8,362	0.43%
2021/09/14	2	54.00	0	0.00	53.95	2	8,356	0.02%
2021/09/13	20	54.50	0	0.00	54.25	20	8,297	0.24%
2021/09/10	0	0.00	12	54.71	54.75	-12	8,269	-0.15%
2021/09/09	120	52.88	0	0.00	52.60	120	8,278	1.45%	大買/鉅額交易
2021/09/08	24	53.62	20	54.35	53.20	4	8,275	0.05%
2021/09/06	0	0.00	3	53.62	53.35	-3	8,312	-0.04%
2021/09/03	1	50.70	1	52.10	51.40	0	8,381	0.00%
2021/09/02	0	0.00	2	51.80	51.35	-2	8,341	-0.02%
2021/09/01	0	0.00	4	51.18	51.45	-4	8,264	-0.05%
2021/08/31	31	49.41	2	48.71	48.37	29	8,152	0.36%
2021/08/30	28	49.84	4	49.62	49.74	24	8,125	0.30%
2021/08/27	3	50.12	3	51.15	51.00	0	8,086	0.00%
2021/08/26	9	51.43	5	50.60	50.60	4	8,057	0.05%
2021/08/25	5	52.90	0	0.00	52.50	5	8,023	0.06%
2021/08/24	0	0.00	4	52.10	52.55	-4	8,057	-0.05%
2021/08/20	26	51.08	0	0.00	49.22	26	8,056	0.32%
2021/08/19	4	53.34	2	52.50	52.65	2	7,956	0.03%
2021/08/18	0	0.00	6	53.25	54.65	-6	8,037	-0.07%
2021/08/17	3	55.13	2	54.70	53.85	1	8,185	0.01%
2021/08/13	3	54.92	2	55.65	55.05	1	8,228	0.01%
2021/08/12	2	55.50	2	55.83	55.60	0	8,179	0.00%
2021/08/11	0	0.00	141	57.18	56.55	-141	8,203	-1.72%	大賣/鉅額交易
2021/08/10	12	53.83	2	54.45	55.05	10	8,147	0.12%
2021/08/09	0	0.00	24	54.95	55.40	-24	8,236	-0.29%
2021/08/06	18	52.98	2	53.05	52.95	16	8,186	0.20%
2021/08/05	2	53.00	2	54.50	53.85	0	8,147	0.00%
2021/08/04	1	54.25	1	54.70	53.95	0	8,137	0.00%
2021/08/03	1	54.15	1	54.50	54.40	0	8,170	0.00%
2021/08/02	0	0.00	28	53.53	53.95	-28	8,310	-0.34%
2021/07/30	21	51.47	9	51.33	50.30	12	8,130	0.15%
2021/07/29	3	53.33	3	53.35	53.40	0	8,050	0.00%
2021/07/28	39	51.11	9	51.19	52.05	30	7,991	0.38%
2021/07/27	56	54.57	1	55.65	54.25	55	7,753	0.71%
2021/07/26	100	56.53	5	56.65	54.95	95	7,673	1.24%
2021/07/23	11	62.39	7	61.80	61.70	4	7,496	0.05%
2021/07/22	3	63.25	7	63.67	63.35	-4	7,471	-0.05%
2021/07/21	15	62.90	7	63.69	62.85	8	7,540	0.11%
2021/07/20	2	63.03	0	0.00	62.75	2	7,598	0.03%
2021/07/19	7	61.77	4	62.55	62.80	3	7,673	0.04%
2021/07/16	3	63.75	0	0.00	63.60	3	7,644	0.04%
2021/07/15	0	0.00	13	63.69	64.30	-13	7,701	-0.17%
2021/07/14	19	63.06	6	62.80	62.65	13	7,721	0.17%
2021/07/13	4	64.03	6	64.67	64.00	-2	7,824	-0.03%
2021/07/12	6	63.42	7	64.34	63.80	-1	7,831	-0.01%
2021/07/09	13	62.44	0	0.00	62.45	13	7,924	0.16%
2021/07/08	3	64.07	0	0.00	63.90	3	7,830	0.04%
2021/07/07	0	0.00	3	65.32	65.20	-3	7,807	-0.04%
2021/07/06	2	64.65	1	64.00	64.30	1	8,040	0.01%
2021/07/05	12	64.27	2	64.25	63.95	10	8,123	0.12%
2021/07/02	10	65.77	152	66.13	64.80	-142	8,106	-1.75%	大賣/鉅額交易
2021/07/01	7	67.64	7	67.36	67.80	0	8,141	0.00%
2021/06/30	2	67.95	3	68.37	68.20	-1	8,177	-0.01%
2021/06/29	20	68.04	7	67.79	67.95	13	8,261	0.16%
2021/06/28	5	69.32	2	69.15	69.15	3	8,325	0.04%
2021/06/25	2	68.03	24	69.20	69.65	-22	8,379	-0.26%
2021/06/24	6	66.68	16	67.23	67.30	-10	8,354	-0.12%
2021/06/23	3	66.78	5	67.44	67.05	-2	8,465	-0.02%
2021/06/22	3	66.25	7	66.32	66.45	-4	8,537	-0.05%
2021/06/21	4	65.01	0	0.00	64.85	4	8,642	0.05%
2021/06/18	17	65.92	21	65.48	65.75	-4	8,676	-0.05%
2021/06/17	2	66.90	1	67.00	67.00	1	8,667	0.01%
2021/06/16	40	67.91	133	67.66	67.25	-93	8,774	-1.06%	大賣/
2021/06/15	23	69.33	3	68.73	68.85	20	8,811	0.23%
2021/06/11	23	71.80	3	71.23	70.95	20	8,798	0.23%
2021/06/10	0	0.00	11	73.11	73.30	-11	8,674	-0.13%
2021/06/09	2	71.60	1	71.15	71.25	1	8,787	0.01%
2021/06/08	114	71.96	7	70.96	70.10	107	8,860	1.21%	大買/鉅額交易
2021/06/07	12	72.70	18	72.09	71.95	-6	8,821	-0.07%
2021/06/04	14	73.94	171	72.14	74.60	-157	8,864	-1.77%	大賣/鉅額交易
2021/06/03	1	72.70	0	0.00	72.95	1	8,907	0.01%
2021/06/02	11	71.96	1	73.80	72.10	10	9,157	0.11%
2021/06/01	2	71.90	1	72.40	72.60	1	9,317	0.01%
2021/05/31	2	72.18	0	0.00	72.15	2	9,344	0.02%
2021/05/28	4	74.51	3	74.75	74.90	1	9,291	0.01%
2021/05/27	1	74.20	0	0.00	74.20	1	9,380	0.01%
2021/05/26	3	74.33	12	74.84	73.85	-9	9,422	-0.10%
2021/05/25	130	69.18	42	72.31	73.20	88	9,389	0.94%	大買/
2021/05/21	24	67.99	32	67.83	68.05	-8	9,438	-0.08%
2021/05/19	40	68.33	0	0.00	68.25	40	9,629	0.42%
2021/05/18	42	69.03	21	69.71	69.10	21	9,725	0.22%
2021/05/17	61	69.24	11	69.50	69.45	50	9,781	0.51%
2021/05/14	5	64.08	15	65.65	66.50	-10	9,834	-0.10%
2021/05/13	2	63.95	2	64.30	63.10	0	9,870	0.00%
2021/05/12	1	64.85	15	65.20	64.75	-14	9,874	-0.14%
2021/05/11	0	0.00	5	63.32	64.30	-5	9,856	-0.05%
2021/05/10	59	63.09	5	62.05	62.15	54	9,755	0.55%
2021/05/07	4	65.66	4	65.93	65.25	0	9,654	0.00%
2021/05/06	4	65.78	4	66.14	65.35	0	9,749	0.00%
2021/05/04	0	0.00	2	65.15	65.25	-2	9,810	-0.02%
2021/05/03	0	0.00	17	66.16	65.00	-17	9,944	-0.17%
2021/04/29	1	67.10	2	67.85	67.35	-1	9,987	-0.01%
2021/04/28	3	65.60	3	66.20	65.65	0	10,011	0.00%
2021/04/27	4	65.53	4	65.43	65.70	0	10,086	0.00%
2021/04/26	7	67.89	5	68.65	67.40	2	10,053	0.02%
2021/04/23	1	67.80	5	66.94	67.35	-4	9,947	-0.04%
2021/04/22	4	66.59	1	66.15	66.00	3	9,918	0.03%
2021/04/21	3	65.27	3	66.13	66.70	0	9,983	0.00%
2021/04/20	5	65.55	4	66.14	66.95	1	10,032	0.01%
2021/04/19	6	63.45	43	65.71	65.80	-37	10,062	-0.37%
2021/04/16	2	63.00	2	63.40	63.45	0	10,001	0.00%
2021/04/15	31	62.71	22	62.13	62.20	9	10,138	0.09%
2021/04/14	8	64.51	6	64.92	64.55	2	10,109	0.02%
2021/04/13	6	65.20	12	65.45	64.00	-6	10,210	-0.06%
2021/04/12	26	64.57	4	64.45	64.50	22	10,266	0.21%
2021/04/09	2	65.83	0	0.00	65.85	2	10,143	0.02%
2021/04/08	2	66.90	3	67.58	68.10	-1	10,314	-0.01%
2021/04/07	22	67.33	2	66.70	66.90	20	10,337	0.19%
2021/04/06	11	69.80	21	70.94	69.25	-10	10,162	-0.10%
2021/04/01	10	68.30	19	68.58	68.20	-9	10,170	-0.09%
2021/03/31	10	68.14	0	0.00	67.00	10	10,139	0.10%
2021/03/30	8	67.84	9	68.27	68.70	-1	10,043	-0.01%
2021/03/29	0	0.00	17	68.53	67.80	-17	10,008	-0.17%
2021/03/26	10	66.55	18	66.13	67.20	-8	9,968	-0.08%
2021/03/25	4	64.58	6	64.40	64.95	-2	9,915	-0.02%
2021/03/24	26	65.55	3	65.37	64.80	23	9,796	0.23%
2021/03/23	7	67.39	7	65.65	65.85	0	9,728	0.00%
2021/03/22	5	67.25	7	67.04	66.85	-2	9,652	-0.02%
2021/03/19	15	67.37	5	67.16	65.90	10	9,577	0.10%
2021/03/18	14	70.30	42	70.65	70.60	-28	9,418	-0.30%
2021/03/17	21	68.78	11	69.56	69.15	10	9,417	0.11%
2021/03/16	28	69.27	197	68.73	69.10	-169	9,339	-1.81%	大賣/鉅額交易
2021/03/15	68	68.95	20	67.85	67.55	48	9,301	0.52%
2021/03/12	64	69.74	2	70.55	70.20	62	9,138	0.68%
2021/03/11	76	69.99	16	68.58	69.95	60	9,143	0.66%
2021/03/10	20	67.33	17	67.69	66.65	3	9,189	0.03%
2021/03/09	28	66.22	5	66.44	67.55	23	9,092	0.25%
2021/03/08	29	69.68	20	68.84	68.40	9	9,012	0.10%
2021/03/05	27	71.00	13	71.58	71.15	14	8,871	0.16%
2021/03/04	42	74.03	17	73.43	73.10	25	8,885	0.28%
2021/03/03	5	75.00	14	75.18	76.70	-9	8,855	-0.10%
2021/03/02	19	74.71	1	75.50	72.70	18	8,846	0.20%
2021/02/26	21	76.23	7	76.78	75.95	14	8,774	0.16%
2021/02/25	18	79.13	14	79.75	79.70	4	8,691	0.05%
2021/02/24	46	80.89	14	79.08	78.60	32	8,751	0.37%
2021/02/23	11	82.54	1	83.95	83.95	10	8,552	0.12%
2021/02/22	20	86.14	3	84.48	84.90	17	8,497	0.20%
2021/02/19	8	87.99	3	88.73	89.05	5	8,345	0.06%
2021/02/18	12	90.33	2	90.30	90.50	10	8,315	0.12%
2021/02/17	0	0.00	10	93.35	94.20	-10	8,246	-0.12%
2021/02/05	1	83.10	21	82.07	82.90	-20	8,299	-0.24%
2021/02/04	1	78.20	14	80.28	79.10	-13	8,154	-0.16%
2021/02/03	3	78.27	19	79.02	79.05	-16	8,082	-0.20%
2021/02/02	6	77.12	11	77.99	77.85	-5	8,140	-0.06%
2021/02/01	2	75.58	1	76.50	76.40	1	8,318	0.01%
2021/01/29	1	76.35	0	0.00	75.20	1	8,411	0.01%
2021/01/28	13	75.63	1	75.35	75.90	12	8,502	0.14%
2021/01/27	8	78.73	6	78.60	78.70	2	8,567	0.02%
2021/01/26	10	80.32	0	0.00	79.45	10	8,582	0.12%
2021/01/25	0	0.00	11	80.00	81.75	-11	8,573	-0.13%
2021/01/22	10	78.67	0	0.00	78.90	10	8,465	0.12%
2021/01/21	0	0.00	11	78.74	80.10	-11	8,509	-0.13%
2021/01/20	9	77.13	1	78.15	76.85	8	8,457	0.09%
2021/01/19	5	78.83	9	78.80	78.95	-4	8,455	-0.05%
2021/01/18	1	78.40	6	79.11	79.35	-5	8,665	-0.06%
2021/01/15	13	77.88	7	78.34	77.15	6	8,768	0.07%
2021/01/14	14	79.41	0	0.00	78.05	14	8,799	0.16%
2021/01/13	1	81.50	0	0.00	81.05	1	8,718	0.01%
2021/01/08	10	79.30	10	81.60	78.80	0	8,821	0.00%
2021/01/07	2	77.95	11	78.57	78.40	-9	8,804	-0.10%
2021/01/06	1	74.90	1	75.50	75.75	0	8,742	0.00%
2021/01/05	2	71.98	4	72.48	73.75	-2	8,676	-0.02%
2021/01/04	2	72.13	1	72.30	72.60	1	8,872	0.01%
2020/12/31	10	70.50	30	70.57	71.10	-20	8,718	-0.23%
2020/12/30	2	68.70	17	68.59	68.70	-15	8,467	-0.18%
2020/12/29	2	67.35	0	0.00	67.30	2	8,387	0.02%
2020/12/28	2	66.90	26	67.96	67.80	-24	8,343	-0.29%
2020/12/25	3	65.73	0	0.00	66.45	3	8,301	0.04%
2020/12/24	7	66.10	0	0.00	65.85	7	8,301	0.08%
2020/12/23	2	66.18	5	66.94	66.35	-3	8,328	-0.04%
2020/12/22	2	66.48	1	66.75	66.30	1	8,337	0.01%
2020/12/18	1	66.80	0	0.00	65.40	1	8,486	0.01%
2020/12/17	0	0.00	12	66.50	66.60	-12	8,591	-0.14%
2020/12/16	0	0.00	10	65.08	65.05	-10	8,686	-0.12%
2020/12/15	5	63.20	0	0.00	63.75	5	8,789	0.06%
2020/12/14	2	64.23	0	0.00	64.15	2	8,876	0.02%
2020/12/11	29	63.76	103	63.73	62.95	-74	8,958	-0.83%	大賣/
2020/12/10	2	64.20	0	0.00	64.60	2	8,973	0.02%
2020/12/04	2	66.83	0	0.00	67.30	2	9,113	0.02%
2020/12/03	10	67.40	0	0.00	67.55	10	9,137	0.11%
2020/12/01	10	65.40	0	0.00	67.10	10	9,364	0.11%
2020/11/30	120	68.00	33	68.17	66.85	87	9,355	0.93%	大買/
2020/11/27	3	64.65	22	64.91	64.95	-19	9,259	-0.21%
2020/11/26	5	63.33	0	0.00	63.85	5	9,290	0.05%
2020/11/25	7	64.70	0	0.00	63.90	7	9,492	0.07%
2020/11/24	13	64.88	0	0.00	64.45	13	9,613	0.14%
2020/11/23	0	0.00	37	64.92	65.65	-37	9,714	-0.38%
2020/11/20	1	63.30	0	0.00	63.15	1	9,667	0.01%
2020/11/19	6	62.78	0	0.00	63.15	6	9,744	0.06%
2020/11/18	0	0.00	39	62.43	62.60	-39	9,780	-0.40%
2020/11/17	10	61.95	11	62.02	61.80	-1	9,863	-0.01%
2020/11/16	12	60.76	12	61.16	61.50	0	10,081	0.00%
2020/11/13	44	60.87	3	60.30	59.95	41	10,156	0.40%
2020/11/12	10	62.40	0	0.00	62.30	10	10,083	0.10%
2020/11/11	12	63.66	0	0.00	63.70	12	10,424	0.12%
2020/11/10	7	64.13	0	0.00	63.95	7	10,465	0.07%
2020/11/09	0	0.00	14	63.51	64.10	-14	10,458	-0.13%
2020/11/06	2	61.33	1	63.05	61.25	1	10,520	0.01%
2020/11/05	10	61.88	29	62.22	61.70	-19	10,615	-0.18%
2020/11/04	20	59.70	19	60.56	60.30	1	10,580	0.01%
2020/11/02	10	57.75	1	57.95	57.60	9	10,669	0.08%
2020/10/29	4	57.74	2	58.00	59.10	2	10,942	0.02%
2020/10/28	0	0.00	2	58.00	58.35	-2	10,978	-0.02%
2020/10/27	13	57.57	0	0.00	57.70	13	11,135	0.12%
2020/10/26	9	58.71	4	58.33	58.05	5	11,096	0.05%
2020/10/23	0	0.00	12	61.05	60.85	-12	11,042	-0.11%
2020/10/19	1	60.50	21	60.91	59.40	-20	11,684	-0.17%
2020/10/16	1	59.15	18	60.00	59.70	-17	11,736	-0.14%
2020/10/15	0	0.00	10	59.90	59.60	-10	11,690	-0.09%
2020/10/13	1	58.50	11	58.90	59.20	-10	12,060	-0.08%
2020/10/12	0	0.00	25	57.85	58.95	-25	12,316	-0.20%
2020/10/08	1	55.85	0	0.00	55.90	1	12,189	0.01%
2020/10/07	2	55.40	8	56.00	55.95	-6	12,405	-0.05%
2020/10/06	4	55.05	15	55.41	55.50	-11	12,634	-0.09%
2020/10/05	3	55.08	0	0.00	54.60	3	12,841	0.02%
2020/09/30	6	54.85	14	55.64	54.85	-8	13,166	-0.06%
2020/09/29	0	0.00	2	55.50	54.45	-2	13,475	-0.01%
2020/09/28	0	0.00	2	55.00	55.00	-2	13,940	-0.01%
2020/09/25	0	0.00	1	54.30	53.75	-1	14,544	-0.01%
2020/09/24	22	53.99	0	0.00	53.60	22	14,844	0.15%
2020/09/23	18	55.32	0	0.00	55.20	18	14,954	0.12%
2020/09/22	3	55.75	12	56.58	56.30	-9	15,099	-0.06%
2020/09/18	2	55.10	17	56.56	57.05	-15	15,063	-0.10%
2020/09/17	20	55.04	0	0.00	54.80	20	15,043	0.13%
2020/09/16	5	56.87	10	57.35	56.30	-5	15,213	-0.03%
2020/09/15	2	56.20	7	56.80	57.00	-5	15,211	-0.03%
2020/09/14	0	0.00	14	56.12	55.95	-14	15,163	-0.09%
2020/09/11	2	54.70	0	0.00	55.30	2	15,202	0.01%
2020/09/10	4	55.24	6	55.57	55.55	-2	15,173	-0.01%
2020/09/09	25	54.49	2	55.50	54.90	23	15,257	0.15%
2020/09/08	17	55.62	0	0.00	55.80	17	15,128	0.11%
2020/09/07	3	57.08	3	57.17	56.80	0	15,107	0.00%
2020/09/04	20	56.61	1	57.20	56.30	19	15,084	0.13%
2020/09/03	12	58.55	11	59.25	58.70	1	14,964	0.01%
2020/09/02	1	59.30	2	58.80	58.65	-1	14,989	-0.01%
2020/09/01	13	58.12	1	58.85	58.70	12	15,037	0.08%
2020/08/31	0	0.00	12	60.24	59.90	-12	14,991	-0.08%
2020/08/28	2	56.50	23	57.70	58.00	-21	14,849	-0.14%
2020/08/27	13	55.91	0	0.00	56.05	13	14,886	0.09%
2020/08/26	4	56.61	1	57.40	56.75	3	14,921	0.02%
2020/08/25	0	0.00	1	57.20	57.05	-1	15,071	-0.01%
2020/08/24	0	0.00	1	56.50	56.80	-1	15,076	-0.01%
2020/08/21	6	55.90	31	56.20	56.10	-25	15,208	-0.16%
2020/08/20	25	55.47	3	55.75	54.90	22	15,199	0.14%
2020/08/19	7	57.63	0	0.00	57.65	7	15,037	0.05%
2020/08/18	0	0.00	6	58.66	58.55	-6	15,009	-0.04%
2020/08/17	1	56.00	38	58.09	59.25	-37	15,191	-0.24%
2020/08/14	24	54.75	17	55.15	55.25	7	14,895	0.05%
2020/08/13	3	54.50	7	55.01	54.70	-4	14,868	-0.03%
2020/08/12	22	54.28	2	54.60	53.85	20	14,886	0.13%
2020/08/11	3	56.65	25	56.80	56.95	-22	14,705	-0.15%
2020/08/10	1	55.45	15	54.91	55.45	-14	14,687	-0.10%
2020/08/07	22	54.14	9	55.28	53.20	13	14,680	0.09%
2020/08/06	15	55.38	11	55.79	54.45	4	14,680	0.03%
2020/08/05	15	55.42	4	55.93	55.45	11	14,590	0.08%
2020/08/04	0	0.00	24	56.31	56.35	-24	14,670	-0.16%
2020/08/03	8	55.01	18	55.61	55.25	-10	14,716	-0.07%
2020/07/31	20	54.72	30	55.46	54.35	-10	14,687	-0.07%
2020/07/30	7	55.26	1	55.00	54.70	6	14,739	0.04%
2020/07/29	6	53.85	4	54.83	54.55	2	14,747	0.01%
2020/07/28	1	53.35	6	53.30	53.15	-5	14,799	-0.03%
2020/07/27	6	52.43	28	52.42	52.25	-22	14,869	-0.15%
2020/07/24	34	53.47	4	55.41	52.90	30	14,805	0.20%
2020/07/23	13	55.83	5	56.19	56.20	8	14,780	0.05%
2020/07/22	41	58.24	56	58.42	57.85	-15	14,617	-0.10%
2020/07/21	41	57.63	20	57.50	56.35	21	14,461	0.15%
2020/07/20	2	56.53	65	56.64	56.70	-63	14,454	-0.44%
2020/07/17	1	53.50	0	0.00	53.75	1	14,274	0.01%
2020/07/16	69	56.61	7	55.91	54.65	62	14,153	0.44%
2020/07/15	29	58.75	4	59.66	59.00	25	13,982	0.18%
2020/07/14	4	59.05	2	59.90	59.00	2	14,182	0.01%
2020/07/13	37	59.37	4	59.78	61.30	33	14,095	0.23%
2020/07/10	11	60.15	1	60.10	60.00	10	13,997	0.07%
2020/07/09	3	60.92	2	61.88	61.95	1	13,961	0.01%
2020/07/08	5	60.09	2	60.55	60.00	3	13,716	0.02%
2020/07/07	6	62.02	11	61.52	61.80	-5	13,587	-0.04%
2020/07/06	61	52.51	4	53.44	57.55	57	13,229	0.43%
2020/07/03	2	50.78	13	51.11	51.10	-11	12,766	-0.09%
2020/07/02	1	49.16	13	48.52	49.57	-12	12,657	-0.09%
2020/07/01	1	45.72	43	46.09	47.57	-42	12,560	-0.33%
2020/06/30	2	45.40	5	45.20	45.40	-3	12,463	-0.02%
2020/06/29	5	44.45	11	45.12	44.28	-6	12,544	-0.05%
2020/06/24	4	45.04	12	45.27	45.10	-8	12,697	-0.06%
2020/06/23	0	0.00	6	44.69	44.58	-6	13,004	-0.05%
2020/06/22	4	44.39	22	44.98	44.68	-18	13,003	-0.14%
2020/06/19	3	44.19	5	44.44	44.58	-2	13,272	-0.02%
2020/06/18	6	42.78	9	43.46	43.65	-3	13,493	-0.02%
2020/06/16	2	43.15	0	0.00	43.25	2	13,894	0.01%
2020/06/15	12	42.52	2	43.23	42.47	10	14,570	0.07%
2020/06/12	6	42.91	0	0.00	43.32	6	14,860	0.04%
2020/06/11	13	43.92	2	44.20	43.51	11	15,406	0.07%
2020/06/10	2	44.90	3	44.86	44.71	-1	15,612	-0.01%
2020/06/09	1	45.16	11	45.21	45.30	-10	16,191	-0.06%
2020/06/08	2	44.64	14	45.17	44.45	-12	16,384	-0.07%
2020/06/05	0	0.00	2	43.74	43.87	-2	16,466	-0.01%
2020/06/04	2	44.15	10	44.15	44.08	-8	16,878	-0.05%
2020/06/03	1	44.53	20	44.73	44.37	-19	17,343	-0.11%
2020/06/02	2	43.38	13	43.59	43.95	-11	17,291	-0.06%
2020/06/01	2	42.08	70	42.74	43.36	-68	17,598	-0.39%
2020/05/29	10	40.78	6	41.33	41.19	4	17,447	0.02%
2020/05/28	5	40.87	24	41.72	41.13	-19	17,545	-0.11%
2020/05/27	6	40.95	0	0.00	40.97	6	17,659	0.03%
2020/05/26	1	41.03	4	40.88	40.82	-3	17,811	-0.02%
2020/05/25	18	40.00	3	40.09	40.25	15	18,054	0.08%
2020/05/22	14	41.17	1	40.78	39.95	13	18,257	0.07%
2020/05/21	6	42.38	20	42.44	42.20	-14	18,241	-0.08%
2020/05/20	1	42.25	15	42.13	42.25	-14	18,520	-0.08%
2020/05/19	5	42.45	22	42.27	42.06	-17	18,681	-0.09%
2020/05/18	0	0.00	2	41.63	41.72	-2	18,766	-0.01%
2020/05/15	13	41.12	0	0.00	41.25	13	18,816	0.07%
2020/05/14	3	41.62	1	41.68	41.47	2	18,816	0.01%
2020/05/13	8	41.80	2	41.86	41.98	6	18,808	0.03%
2020/05/12	5	42.16	9	42.04	42.22	-4	18,897	-0.02%
2020/05/11	5	42.62	24	42.79	42.35	-19	18,945	-0.10%
2020/05/08	2	41.90	6	42.19	42.44	-4	19,003	-0.02%
2020/05/07	5	41.18	6	41.43	41.18	-1	18,981	-0.01%
2020/05/06	6	39.72	40	40.36	41.02	-34	19,041	-0.18%
2020/05/05	24	38.69	1	38.68	38.78	23	19,049	0.12%
2020/05/04	56	38.63	0	0.00	38.50	56	19,449	0.29%
2020/04/30	22	41.94	14	42.04	41.65	8	19,666	0.04%
2020/04/29	7	40.83	6	41.20	41.13	1	20,064	0.00%
2020/04/28	9	39.97	61	40.17	40.83	-52	20,091	-0.26%
2020/04/27	1	39.53	14	39.60	40.10	-13	20,375	-0.06%
2020/04/24	14	39.11	0	0.00	39.10	14	20,235	0.07%
2020/04/23	3	39.53	16	39.67	39.58	-13	20,231	-0.06%
2020/04/22	4	38.40	17	38.71	39.09	-13	20,213	-0.06%
2020/04/21	11	38.70	22	39.40	38.36	-11	20,295	-0.05%
2020/04/20	9	39.34	0	0.00	39.60	9	20,239	0.04%
2020/04/17	9	39.72	27	39.70	39.91	-18	20,185	-0.09%
2020/04/16	1	37.92	5	38.49	38.52	-4	19,856	-0.02%
2020/04/15	7	38.67	6	38.98	38.57	1	19,841	0.01%
2020/04/14	1	38.56	0	0.00	38.57	1	19,822	0.01%
2020/04/13	0	0.00	2	38.00	37.80	-2	19,782	-0.01%
2020/04/10	14	38.32	2	38.88	38.18	12	19,838	0.06%
2020/04/08	10	38.17	4	38.38	38.19	6	20,195	0.03%
2020/04/07	21	38.73	23	38.94	38.59	-2	20,104	-0.01%
2020/04/06	5	37.71	3	38.13	38.21	2	20,065	0.01%
2020/04/01	2	36.60	35	37.46	37.29	-33	20,135	-0.16%
2020/03/31	7	37.26	1	37.64	36.99	6	19,952	0.03%
2020/03/30	6	36.00	5	36.44	36.87	1	19,798	0.01%
2020/03/27	6	37.52	42	37.99	37.15	-36	19,670	-0.18%
2020/03/26	0	0.00	30	37.27	37.24	-30	19,343	-0.16%
2020/03/25	11	36.52	69	36.68	36.77	-58	19,143	-0.30%
2020/03/24	4	34.74	21	34.97	34.36	-17	18,855	-0.09%
2020/03/23	1	32.40	1	32.91	32.83	0	18,670	0.00%
2020/03/20	1	34.19	33	34.56	34.18	-32	18,850	-0.17%
2020/03/19	145	32.84	18	34.50	32.15	127	18,629	0.68%	大買/鉅額交易
2020/03/18	2	36.40	2	36.90	35.89	0	18,162	0.00%
2020/03/17	43	35.76	12	36.61	36.18	31	17,946	0.17%
2020/03/16	16	39.24	1	39.15	38.35	15	17,274	0.09%
2020/03/13	61	38.31	10	39.20	40.65	51	16,909	0.30%
2020/03/12	36	41.97	3	42.07	41.54	33	16,308	0.20%
2020/03/11	5	43.72	13	44.63	43.24	-8	16,045	-0.05%
2020/03/10	16	42.10	18	43.57	43.93	-2	15,912	-0.01%
2020/03/09	56	42.27	0	0.00	41.73	56	15,481	0.36%
2020/03/06	8	45.86	2	45.75	45.63	6	14,998	0.04%
2020/03/05	1	46.80	75	46.19	46.85	-74	14,912	-0.50%
2020/03/04	0	0.00	26	44.17	44.11	-26	14,750	-0.18%
2020/03/03	3	44.48	23	44.61	44.03	-20	14,721	-0.14%
2020/03/02	33	41.98	12	43.48	43.65	21	14,610	0.14%
2020/02/27	1	44.03	0	0.00	44.05	1	14,466	0.01%
2020/02/26	14	43.36	21	43.96	44.62	-7	14,425	-0.05%
2020/02/25	6	43.82	0	0.00	43.81	6	14,321	0.04%
2020/02/24	9	45.06	3	44.87	45.00	6	14,255	0.04%
2020/02/21	5	45.82	127	46.17	46.28	-122	14,023	-0.87%	大賣/鉅額交易
2020/02/20	0	0.00	101	45.30	45.32	-101	13,774	-0.73%	大賣/鉅額交易
2020/02/19	0	0.00	6	44.61	44.83	-6	13,750	-0.04%
2020/02/18	10	44.14	2	44.44	43.92	8	13,746	0.06%
2020/02/17	3	44.29	9	44.18	44.50	-6	13,724	-0.04%
2020/02/14	1	43.43	2	43.72	43.58	-1	13,713	-0.01%
2020/02/13	5	43.20	0	0.00	43.00	5	13,872	0.04%
2020/02/12	2	43.00	14	43.14	43.35	-12	14,068	-0.09%
2020/02/11	0	0.00	8	42.97	43.53	-8	14,086	-0.06%
2020/02/10	4	41.70	1	42.09	41.94	3	13,916	0.02%
2020/02/07	8	41.59	14	41.58	41.77	-6	13,900	-0.04%
2020/02/06	1	42.00	15	42.10	42.13	-14	14,200	-0.10%
2020/02/05	9	41.25	7	41.17	41.29	2	14,216	0.01%
2020/02/04	10	38.58	11	40.15	40.19	-1	14,074	-0.01%
2020/02/03	62	39.04	25	39.22	39.60	37	13,680	0.27%
2020/01/31	26	40.12	4	40.48	40.26	22	13,223	0.17%
2020/01/30	13	40.59	9	39.97	39.68	4	13,209	0.03%
2020/01/20	0	0.00	1	50.20	50.10	-1	12,850	-0.01%
2020/01/17	5	49.98	0	0.00	49.74	5	12,981	0.04%
2020/01/16	11	49.78	0	0.00	49.71	11	13,084	0.08%
2020/01/15	8	50.46	1	51.05	50.05	7	13,103	0.05%
2020/01/14	2	51.20	7	51.39	51.20	-5	13,137	-0.04%
2020/01/13	2	50.80	5	50.82	50.80	-3	13,203	-0.02%
2020/01/10	5	50.50	0	0.00	50.40	5	13,273	0.04%
2020/01/08	7	49.77	4	50.00	49.69	3	13,584	0.02%
2020/01/07	1	50.50	1	50.45	50.55	0	13,580	0.00%
2020/01/06	3	50.58	10	50.80	50.65	-7	14,216	-0.05%
2020/01/03	33	50.89	9	51.13	50.65	24	14,278	0.17%
2020/01/02	1	50.85	24	51.00	51.10	-23	14,266	-0.16%
2019/12/31	4	49.71	0	0.00	49.56	4	13,909	0.03%
2019/12/30	9	49.29	4	49.93	49.99	5	13,829	0.04%
2019/12/27	1	49.31	28	49.32	49.31	-27	13,698	-0.20%
2019/12/26	8	48.30	1	48.36	48.25	7	13,546	0.05%
2019/12/25	12	48.02	0	0.00	47.93	12	13,622	0.09%
2019/12/24	5	48.23	80	48.27	48.19	-75	13,695	-0.55%
2019/12/23	20	48.78	8	49.16	48.56	12	13,700	0.09%
2019/12/20	3	49.36	12	49.31	49.36	-9	13,726	-0.07%
2019/12/19	3	49.50	1	49.42	49.17	2	13,851	0.01%
2019/12/18	2	49.49	5	49.78	49.69	-3	14,100	-0.02%
2019/12/17	14	48.44	37	49.12	49.73	-23	14,104	-0.16%
2019/12/16	21	48.15	1	48.16	47.93	20	13,840	0.14%
2019/12/13	19	47.69	24	47.99	47.99	-5	13,849	-0.04%
2019/12/12	1	46.78	2	47.26	46.75	-1	13,707	-0.01%
2019/12/11	0	0.00	10	46.98	46.99	-10	13,798	-0.07%
2019/12/10	1	46.60	4	46.79	46.80	-3	14,003	-0.02%
2019/12/09	2	47.02	2	46.80	46.75	0	14,329	0.00%
2019/12/06	1	46.77	10	46.90	46.72	-9	14,523	-0.06%
2019/12/05	2	46.50	3	46.29	46.16	-1	14,709	-0.01%
2019/12/04	2	45.56	2	45.92	45.89	0	14,839	0.00%
2019/12/03	5	45.47	4	45.80	45.89	1	15,449	0.01%
2019/12/02	1	45.76	1	45.80	45.62	0	15,617	0.00%
2019/11/29	96	45.58	5	45.84	45.06	91	15,661	0.58%
2019/11/28	46	46.94	1	47.49	46.80	45	15,594	0.29%
2019/11/27	15	47.19	3	47.42	47.28	12	15,792	0.08%
2019/11/26	13	47.72	10	47.63	47.46	3	15,988	0.02%
2019/11/25	28	47.03	2	47.11	47.08	26	16,184	0.16%
2019/11/22	8	47.03	0	0.00	46.91	8	16,260	0.05%
2019/11/21	37	47.33	2	47.54	47.37	35	16,378	0.21%
2019/11/20	21	48.44	0	0.00	48.33	21	16,690	0.13%
2019/11/19	3	48.87	4	48.94	48.85	-1	16,851	-0.01%
2019/11/18	2	47.77	5	48.36	48.38	-3	16,828	-0.02%
2019/11/15	4	48.32	2	48.44	48.00	2	16,891	0.01%
2019/11/14	8	48.29	5	48.12	48.19	3	17,143	0.02%
2019/11/13	9	48.02	3	48.15	47.95	6	17,375	0.03%
2019/11/12	41	48.09	3	48.45	48.15	38	17,522	0.22%
2019/11/11	35	49.12	0	0.00	48.57	35	17,539	0.20%
2019/11/07	27	50.14	3	50.28	50.10	24	17,423	0.14%
2019/11/06	48	50.60	2	50.60	50.60	46	17,623	0.26%
2019/11/05	15	50.32	67	51.00	51.45	-52	17,805	-0.29%
2019/11/04	22	49.95	40	50.11	50.10	-18	18,031	-0.10%
2019/11/01	8	48.00	106	49.10	49.37	-98	18,206	-0.54%	大賣/
2019/10/31	32	48.04	0	0.00	47.83	32	18,378	0.17%
2019/10/30	23	47.97	3	47.97	47.80	20	18,771	0.11%
2019/10/29	11	48.53	6	48.51	48.45	5	18,945	0.03%
2019/10/28	5	48.23	18	48.61	48.37	-13	19,191	-0.07%
2019/10/25	20	47.76	5	47.82	47.67	15	19,135	0.08%
2019/10/24	5	47.94	8	48.42	47.75	-3	19,220	-0.02%
2019/10/23	1	48.11	0	0.00	48.25	1	19,291	0.01%
2019/10/22	37	48.49	2	48.86	48.07	35	19,667	0.18%
2019/10/21	12	48.01	7	48.61	48.27	5	19,863	0.03%
2019/10/18	8	49.04	2	49.20	48.63	6	20,071	0.03%
2019/10/17	10	49.53	11	49.55	49.36	-1	20,275	0.00%
2019/10/16	13	49.45	16	50.18	49.14	-3	20,423	-0.01%
2019/10/15	14	49.56	6	49.52	49.40	8	20,271	0.04%
2019/10/14	2	49.65	100	49.56	49.65	-98	20,475	-0.48%
2019/10/09	15	46.79	8	47.05	46.91	7	20,441	0.03%
2019/10/08	29	46.39	104	47.06	47.49	-75	20,646	-0.36%	大賣/
2019/10/07	9	45.80	1	45.59	45.63	8	20,851	0.04%
2019/10/04	0	0.00	1	46.07	45.80	-1	21,027	0.00%
2019/10/03	15	45.66	1	45.63	45.63	14	21,226	0.07%
2019/10/02	11	46.24	0	0.00	46.39	11	21,797	0.05%
2019/10/01	25	46.76	3	46.90	46.71	22	21,949	0.10%
2019/09/27	7	47.54	3	47.30	47.32	4	22,356	0.02%
2019/09/26	1	47.68	5	47.95	47.60	-4	22,540	-0.02%
2019/09/25	17	47.44	15	47.41	47.68	2	22,649	0.01%
2019/09/24	10	48.00	11	47.97	48.04	-1	23,403	0.00%
2019/09/23	58	47.52	3	47.80	47.15	55	23,467	0.23%
2019/09/20	1	48.41	2	48.65	48.65	-1	23,688	0.00%
2019/09/19	1	48.20	1	48.49	48.02	0	23,803	0.00%
2019/09/18	4	48.49	12	48.49	48.32	-8	24,331	-0.03%
2019/09/17	38	48.50	41	48.44	48.25	-3	24,610	-0.01%
2019/09/16	17	49.35	40	49.51	48.96	-23	24,879	-0.09%
2019/09/12	10	49.12	6	49.14	49.27	4	25,640	0.02%
2019/09/11	45	48.84	5	48.96	48.76	40	26,012	0.15%
2019/09/10	79	49.19	10	49.24	49.01	69	25,906	0.27%
2019/09/09	13	49.82	14	50.23	49.73	-1	25,972	0.00%
2019/09/06	18	49.55	4	49.52	49.40	14	25,987	0.05%
2019/09/05	51	49.50	52	49.27	49.67	-1	26,053	0.00%
2019/09/04	3	47.63	16	47.87	47.72	-13	25,633	-0.05%
2019/09/03	9	47.38	11	47.53	47.08	-2	26,037	-0.01%
2019/09/02	3	47.03	32	47.11	47.50	-29	26,527	-0.11%
2019/08/30	28	46.64	35	46.85	46.66	-7	26,564	-0.03%
2019/08/29	45	45.94	13	45.99	46.07	32	26,779	0.12%
2019/08/28	49	46.65	90	46.33	46.24	-41	26,910	-0.15%
2019/08/27	30	46.74	22	47.28	47.11	8	26,966	0.03%
2019/08/26	17	45.66	14	46.04	45.80	3	27,008	0.01%
2019/08/23	6	47.08	38	47.00	47.42	-32	27,134	-0.12%
2019/08/22	13	46.38	29	46.40	45.98	-16	26,928	-0.06%
2019/08/21	12	46.21	3	46.29	46.30	9	27,392	0.03%
2019/08/20	29	45.93	21	46.22	46.49	8	27,900	0.03%
2019/08/19	16	45.19	76	45.52	45.85	-60	28,042	-0.21%
2019/08/16	8	44.35	19	44.66	44.81	-11	28,220	-0.04%
2019/08/15	8	43.22	9	43.61	43.64	-1	28,273	0.00%
2019/08/14	10	44.41	13	44.68	43.95	-3	28,549	-0.01%
2019/08/13	13	43.71	6	43.81	43.57	7	28,866	0.02%
2019/08/12	2	42.94	16	43.65	43.85	-14	29,210	-0.05%
2019/08/08	19	43.14	67	43.25	43.46	-48	29,566	-0.16%
2019/08/07	31	42.82	11	43.14	42.58	20	29,754	0.07%
2019/08/06	77	41.95	11	42.24	43.20	66	30,177	0.22%
2019/08/05	36	44.10	17	44.47	44.25	19	29,933	0.06%
2019/08/02	9	44.16	5	44.75	44.82	4	30,453	0.01%
2019/08/01	45	46.77	6	46.80	46.27	39	31,105	0.13%
2019/07/31	97	47.63	6	47.57	47.42	91	31,176	0.29%
2019/07/30	41	48.53	30	48.70	48.52	11	31,513	0.03%
2019/07/29	11	47.84	4	48.00	47.79	7	32,769	0.02%
2019/07/26	9	47.73	29	47.93	47.98	-20	32,879	-0.06%
2019/07/25	26	47.52	27	47.65	47.55	-1	32,707	0.00%
2019/07/24	12	47.31	51	47.39	47.18	-39	33,011	-0.12%
2019/07/23	40	46.60	1	46.36	46.32	39	33,255	0.12%
2019/07/22	17	46.51	18	47.06	46.99	-1	33,690	0.00%
2019/07/19	6	46.64	28	46.92	46.65	-22	33,557	-0.07%
2019/07/18	11	45.79	10	45.99	45.69	1	33,899	0.00%
2019/07/17	10	45.96	5	46.41	46.30	5	34,000	0.01%
2019/07/16	20	46.73	5	46.56	46.29	15	34,792	0.04%
2019/07/15	28	46.10	39	47.02	47.00	-11	35,080	-0.03%
2019/07/12	5	46.36	9	47.18	47.22	-4	34,749	-0.01%
2019/07/11	18	46.73	19	47.22	46.49	-1	34,978	0.00%
2019/07/10	15	46.28	13	46.54	46.29	2	35,346	0.01%
2019/07/09	9	46.37	8	46.83	46.14	1	35,920	0.00%
2019/07/08	40	47.30	9	46.92	46.69	31	36,192	0.09%
2019/07/05	4	48.12	11	48.29	48.55	-7	36,302	-0.02%
2019/07/04	17	48.32	9	47.98	48.00	8	36,537	0.02%
2019/07/03	1	48.42	7	48.87	48.85	-6	36,665	-0.02%
2019/07/02	4	49.04	0	0.00	48.80	4	37,638	0.01%
2019/07/01	3	48.51	69	48.66	49.11	-66	37,880	-0.17%
2019/06/28	11	46.19	5	46.31	46.29	6	37,631	0.02%
2019/06/27	7	46.40	6	46.79	46.74	1	38,297	0.00%
2019/06/26	6	45.60	4	45.61	45.57	2	38,994	0.01%
2019/06/25	19	45.46	43	45.27	45.10	-24	39,157	-0.06%
2019/06/24	5	46.77	6	47.10	46.86	-1	39,037	0.00%
2019/06/21	10	46.87	1	47.10	46.43	9	39,306	0.02%
2019/06/20	7	45.84	31	46.56	46.48	-24	39,410	-0.06%
2019/06/19	11	44.98	57	45.07	45.04	-46	39,100	-0.12%
2019/06/18	12	42.70	117	42.68	42.95	-105	38,928	-0.27%	大賣/鉅額交易
2019/06/17	47	42.90	3	43.18	42.73	44	39,437	0.11%
2019/06/14	2	43.34	5	43.24	43.07	-3	39,788	-0.01%
2019/06/13	67	42.16	18	42.90	42.74	49	40,249	0.12%
2019/06/12	9	42.96	9	42.94	42.85	0	40,774	0.00%
2019/06/11	5	42.03	43	42.92	43.09	-38	41,115	-0.09%
2019/06/10	4	40.73	32	41.34	41.56	-28	41,094	-0.07%
2019/06/06	23	40.48	8	40.71	40.39	15	41,089	0.04%
2019/06/05	6	41.09	15	41.21	40.91	-9	41,609	-0.02%
2019/06/04	21	40.71	11	40.53	40.28	10	42,596	0.02%
2019/06/03	27	41.00	30	41.20	40.93	-3	43,375	-0.01%
2019/05/31	12	41.28	15	41.42	41.09	-3	43,791	-0.01%
2019/05/30	27	41.04	18	40.88	40.82	9	44,397	0.02%
2019/05/29	17	40.75	12	41.00	41.58	5	45,371	0.01%
2019/05/28	8	41.05	22	41.19	41.68	-14	45,713	-0.03%
2019/05/27	25	39.73	18	39.88	40.25	7	46,301	0.02%
2019/05/24	14	40.05	11	40.23	40.05	3	47,391	0.01%
2019/05/23	16	39.70	9	40.17	39.85	7	47,617	0.01%
2019/05/22	7	40.80	7	41.09	40.80	0	47,369	0.00%
2019/05/21	2	40.29	11	40.86	41.17	-9	47,324	-0.02%
2019/05/20	25	40.26	21	40.65	39.88	4	47,756	0.01%
2019/05/17	20	41.70	27	41.33	40.96	-7	47,704	-0.01%
2019/05/16	20	41.38	113	41.92	41.95	-93	47,751	-0.19%	大賣/
2019/05/15	9	40.93	17	41.52	41.91	-8	47,872	-0.02%
2019/05/14	39	38.94	79	40.47	40.82	-40	47,919	-0.08%
2019/05/13	17	40.48	78	40.49	40.10	-61	47,659	-0.13%
2019/05/10	65	39.89	114	40.86	40.55	-49	48,268	-0.10%	大賣/
2019/05/09	169	39.47	59	39.38	39.65	110	47,641	0.23%	大買/鉅額交易
2019/05/08	39	40.79	30	41.40	41.63	9	47,054	0.02%
2019/05/07	10	42.34	12	42.89	41.95	-2	47,278	0.00%
2019/05/06	180	42.29	117	42.47	41.59	63	47,291	0.13%	大買/大賣/
2019/05/03	5	46.28	1	46.41	46.56	4	46,077	0.01%
2019/05/02	7	46.62	2	46.72	46.53	5	46,171	0.01%
2019/04/30	18	46.42	11	46.80	46.78	7	46,555	0.02%
2019/04/29	41	46.32	46	46.72	47.41	-5	46,622	-0.01%
2019/04/26	51	45.88	7	46.14	46.28	44	46,474	0.09%
2019/04/25	8	47.47	2	47.71	47.43	6	46,254	0.01%
2019/04/24	31	47.50	16	48.28	47.60	15	46,375	0.03%
2019/04/23	5	47.73	5	47.85	48.17	0	46,186	0.00%
2019/04/22	55	48.50	22	49.98	47.61	33	46,218	0.07%
2019/04/19	28	49.10	7	49.29	49.28	21	45,567	0.05%
2019/04/18	4	48.99	18	49.09	48.68	-14	45,488	-0.03%
2019/04/17	12	49.38	8	49.20	49.40	4	45,744	0.01%
2019/04/16	19	46.79	29	47.93	48.86	-10	45,386	-0.02%
2019/04/15	6	48.02	194	47.83	48.00	-188	45,106	-0.42%	大賣/鉅額交易
2019/04/12	26	46.01	7	46.05	45.95	19	44,875	0.04%
2019/04/11	12	47.79	16	48.12	46.72	-4	44,834	-0.01%
2019/04/10	4	47.63	14	47.91	48.05	-10	44,611	-0.02%
2019/04/09	1	47.75	32	47.97	47.75	-31	44,432	-0.07%
2019/04/08	32	46.91	44	48.06	46.66	-12	44,149	-0.03%
2019/04/03	2	44.95	8	45.12	45.10	-6	43,175	-0.01%
2019/04/02	4	45.23	3	45.28	45.06	1	43,226	0.00%
2019/04/01	10	44.70	60	44.95	45.15	-50	42,927	-0.12%
2019/03/29	7	41.09	80	42.59	42.96	-73	42,152	-0.17%
2019/03/28	9	39.85	31	40.45	40.31	-22	41,633	-0.05%
2019/03/27	4	39.90	20	40.49	40.50	-16	42,469	-0.04%
2019/03/26	61	39.78	4	40.07	39.66	57	42,278	0.13%
2019/03/25	42	40.33	5	40.84	40.30	37	42,373	0.09%
2019/03/22	14	41.76	22	41.65	41.70	-8	42,255	-0.02%
2019/03/21	4	42.26	17	42.47	42.42	-13	41,973	-0.03%
2019/03/20	39	41.98	5	42.56	41.84	34	42,448	0.08%
2019/03/19	1	43.15	12	43.05	42.71	-11	42,022	-0.03%
2019/03/18	57	42.01	39	42.10	42.47	18	41,629	0.04%
2019/03/15	11	40.85	56	41.10	40.97	-45	41,661	-0.11%
2019/03/14	12	40.04	11	40.15	40.18	1	41,073	0.00%
2019/03/13	13	39.73	3	39.61	40.18	10	41,259	0.02%
2019/03/12	23	40.36	34	40.57	40.63	-11	41,123	-0.03%
2019/03/11	136	38.49	64	38.76	39.27	72	40,926	0.18%	大買/
2019/03/08	86	39.81	1	39.10	39.19	85	41,522	0.20%
2019/03/07	54	42.04	112	42.92	41.42	-58	40,406	-0.14%	大賣/
2019/03/06	14	43.07	2	43.30	43.02	12	39,590	0.03%
2019/03/05	25	43.05	21	43.08	43.12	4	39,321	0.01%
2019/03/04	101	42.91	142	43.55	44.55	-41	38,737	-0.11%	大買/大賣/
2019/02/27	6	40.54	206	40.81	41.58	-200	37,841	-0.53%	大賣/鉅額交易
2019/02/26	108	41.46	16	41.20	40.69	92	37,565	0.24%	大買/
2019/02/25	106	37.70	113	38.14	39.80	-7	36,765	-0.02%	大買/大賣/
2019/02/22	35	35.85	95	36.17	35.94	-60	35,439	-0.17%
2019/02/21	2	36.58	2	36.55	37.05	0	35,357	0.00%
2019/02/20	1	36.63	0	0.00	36.24	1	35,426	0.00%
2019/02/19	16	36.27	16	36.77	36.18	0	35,706	0.00%
2019/02/18	6	35.52	6	35.87	36.10	0	35,062	0.00%
2019/02/15	34	35.37	68	35.04	34.91	-34	34,878	-0.10%
2019/02/14	0	0.00	20	36.15	36.25	-20	34,741	-0.06%
2019/02/13	0	0.00	115	35.36	35.53	-115	34,524	-0.33%	大賣/鉅額交易
2019/02/12	4	35.00	83	35.13	35.08	-79	34,771	-0.23%
2019/02/11	1	34.30	118	34.39	34.74	-117	34,747	-0.34%	大賣/鉅額交易
2019/01/30	0	0.00	22	32.86	32.81	-22	34,250	-0.06%
2019/01/29	20	32.23	18	32.46	32.78	2	34,460	0.01%
2019/01/28	72	32.83	9	33.00	32.67	63	34,506	0.18%
2019/01/25	13	32.23	57	32.31	32.75	-44	34,898	-0.13%
2019/01/24	2	31.49	31	31.54	31.59	-29	35,128	-0.08%
2019/01/23	91	31.46	41	31.23	31.27	50	35,542	0.14%
2019/01/22	68	31.41	101	31.27	31.21	-33	36,265	-0.09%	大賣/
2019/01/21	5	32.04	149	32.12	32.00	-144	37,287	-0.39%	大賣/鉅額交易
2019/01/18	2	31.17	54	31.41	31.45	-52	37,351	-0.14%
2019/01/17	10	30.52	42	30.95	30.95	-32	37,669	-0.08%
2019/01/16	2	30.59	35	30.59	30.54	-33	38,036	-0.09%
2019/01/15	2	30.06	25	30.25	30.24	-23	38,385	-0.06%
2019/01/14	22	29.57	21	29.41	29.44	1	39,393	0.00%
2019/01/11	1	29.78	20	29.88	29.82	-19	39,782	-0.05%
2019/01/10	50	29.44	22	29.45	29.65	28	40,063	0.07%
2019/01/09	5	29.69	98	29.84	29.98	-93	40,193	-0.23%
2019/01/08	20	28.80	1	28.50	28.66	19	40,076	0.05%
2019/01/07	81	29.31	8	29.12	28.67	73	40,270	0.18%
2019/01/04	15	28.45	71	28.07	28.53	-56	40,330	-0.14%
2019/01/03	33	27.59	2	27.85	27.59	31	40,553	0.08%
2019/01/02	61	27.51	2	27.47	27.29	59	40,552	0.15%
2018/12/28	11	28.26	5	28.42	28.35	6	40,632	0.01%
2018/12/27	3	28.55	57	28.56	28.17	-54	40,681	-0.13%
2018/12/26	89	28.19	18	27.83	27.72	71	40,629	0.17%
2018/12/25	87	27.46	54	27.74	27.50	33	40,494	0.08%
2018/12/24	112	28.43	37	28.25	28.49	75	40,210	0.19%	大買/
2018/12/22	58	27.97	0	0.00	27.90	58	39,995	0.15%
2018/12/21	70	28.62	54	28.46	28.38	16	40,480	0.04%
2018/12/20	141	30.06	82	29.69	29.15	59	40,386	0.15%	大買/
2018/12/19	34	31.02	3	30.90	30.92	31	40,095	0.08%
2018/12/18	77	31.15	0	0.00	31.15	77	40,154	0.19%
2018/12/17	14	31.96	2	32.06	31.91	12	40,067	0.03%
2018/12/14	1	32.49	2	32.15	32.25	-1	39,894	0.00%
2018/12/13	2	31.98	52	32.38	32.97	-50	40,565	-0.12%
2018/12/12	12	31.67	23	31.86	31.75	-11	40,000	-0.03%
2018/12/11	4	31.33	10	31.35	31.33	-6	39,891	-0.02%
2018/12/10	70	31.29	3	31.52	31.04	67	40,018	0.17%
2018/12/07	3	32.26	0	0.00	32.16	3	39,733	0.01%
2018/12/06	84	32.18	6	32.23	32.08	78	40,344	0.19%
2018/12/05	5	32.88	84	32.85	33.35	-79	39,956	-0.20%
2018/12/04	28	33.72	0	0.00	33.50	28	39,815	0.07%
2018/12/03	230	34.15	63	34.09	33.86	167	40,011	0.42%	大買/鉅額交易
2018/11/30	6	31.78	4	31.91	31.71	2	39,164	0.01%
2018/11/29	4	32.49	3	32.53	31.90	1	39,111	0.00%
2018/11/28	5	31.50	27	32.05	32.07	-22	39,001	-0.06%
2018/11/27	27	31.72	0	0.00	31.75	27	38,762	0.07%
2018/11/26	9	31.93	5	31.95	31.79	4	38,943	0.01%
2018/11/23	22	31.93	10	31.85	31.85	12	38,796	0.03%
2018/11/22	8	32.40	3	32.31	32.25	5	38,647	0.01%
2018/11/21	15	32.30	22	32.96	32.80	-7	38,612	-0.02%
2018/11/20	33	33.16	4	32.90	32.81	29	38,878	0.07%
2018/11/19	1	33.76	0	0.00	33.81	1	38,639	0.00%
2018/11/16	4	33.62	13	33.65	33.41	-9	38,636	-0.02%
2018/11/15	3	32.65	0	0.00	32.96	3	38,405	0.01%
2018/11/14	3	33.06	2	32.97	32.92	1	38,877	0.00%
2018/11/13	15	32.28	84	32.70	33.30	-69	39,075	-0.18%
2018/11/12	3	32.43	4	32.50	32.60	-1	39,428	0.00%
2018/11/09	82	32.96	0	0.00	32.60	82	40,100	0.20%
2018/11/08	14	34.47	35	34.52	34.18	-21	39,850	-0.05%
2018/11/07	12	34.68	6	34.73	34.50	6	39,843	0.02%
2018/11/06	61	34.15	8	33.95	33.64	53	39,870	0.13%
2018/11/05	45	34.57	15	34.61	34.41	30	39,734	0.08%
2018/11/02	16	34.99	73	35.33	35.26	-57	39,892	-0.14%
2018/11/01	3	33.75	26	34.20	34.18	-23	39,299	-0.06%
2018/10/31	5	32.54	14	32.84	32.93	-9	39,015	-0.02%
2018/10/30	39	31.57	9	32.58	32.93	30	38,897	0.08%
2018/10/29	83	32.31	0	0.00	31.90	83	38,340	0.22%
2018/10/26	11	34.55	13	34.95	33.90	-2	38,084	-0.01%
2018/10/25	15	33.34	4	33.40	33.47	11	37,903	0.03%
2018/10/24	21	34.59	33	35.47	35.00	-12	37,289	-0.03%
2018/10/23	41	35.34	13	35.63	35.00	28	36,614	0.08%
2018/10/22	20	36.20	419	35.21	36.71	-399	36,220	-1.10%	大賣/鉅額交易
2018/10/19	55	31.63	235	31.71	32.71	-180	35,123	-0.51%	大賣/鉅額交易
2018/10/18	76	32.31	0	0.00	32.10	76	34,831	0.22%
2018/10/17	216	32.68	11	34.02	32.65	205	35,069	0.58%	大買/鉅額交易
2018/10/16	2	33.47	22	33.76	33.32	-20	35,195	-0.06%
2018/10/15	3	33.09	0	0.00	32.90	3	35,216	0.01%
2018/10/12	19	32.71	70	33.11	33.50	-51	35,019	-0.15%
2018/10/11	105	32.56	6	32.43	32.37	99	34,737	0.28%	大買/
2018/10/09	21	34.39	20	34.98	34.97	1	34,291	0.00%
2018/10/08	2	35.83	42	36.01	35.45	-40	34,356	-0.12%
2018/10/05	32	35.28	9	35.38	35.41	23	34,222	0.07%
2018/10/04	21	35.88	3	35.82	35.85	18	34,631	0.05%
2018/10/03	11	36.82	2	36.92	36.82	9	34,914	0.03%
2018/10/02	2	37.58	2	37.51	37.14	0	35,231	0.00%
2018/09/28	1	38.41	37	38.21	38.41	-36	36,332	-0.10%
2018/09/27	13	37.57	1	37.37	37.50	12	36,287	0.03%
2018/09/26	0	0.00	33	38.30	38.50	-33	36,204	-0.09%
2018/09/25	25	36.78	3	37.11	36.70	22	36,947	0.06%
2018/09/21	1	35.60	75	36.40	37.13	-74	37,201	-0.20%
2018/09/20	0	0.00	3	35.59	35.33	-3	37,117	-0.01%
2018/09/19	1	35.35	44	35.07	35.51	-43	37,612	-0.11%
2018/09/18	4	33.54	6	33.35	33.29	-2	37,439	-0.01%
2018/09/17	2	33.29	2	33.14	33.13	0	38,291	0.00%
2018/09/14	2	33.43	47	33.72	33.60	-45	38,503	-0.12%
2018/09/13	0	0.00	15	32.97	32.57	-15	38,699	-0.04%
2018/09/12	93	32.41	0	0.00	32.27	93	38,585	0.24%
2018/09/11	20	33.27	5	33.28	33.16	15	38,458	0.04%
2018/09/10	5	33.53	3	33.55	33.47	2	38,669	0.01%
2018/09/07	35	33.82	5	34.35	33.86	30	38,657	0.08%
2018/09/06	30	33.99	2	34.45	33.85	28	38,451	0.07%
2018/09/05	60	35.17	7	35.48	34.92	53	38,153	0.14%
2018/09/04	3	35.12	5	35.14	35.43	-2	38,238	-0.01%
2018/09/03	3	35.01	5	34.92	34.54	-2	38,345	-0.01%
2018/08/31	45	34.78	2	35.40	35.49	43	38,543	0.11%
2018/08/30	21	35.60	2	35.52	35.48	19	38,325	0.05%
2018/08/29	3	36.42	1	36.26	36.17	2	38,169	0.01%
2018/08/28	20	36.55	12	36.95	36.44	8	38,207	0.02%
2018/08/27	1	36.39	167	36.09	36.49	-166	38,189	-0.43%	大賣/鉅額交易
2018/08/23	33	34.45	17	35.31	34.78	16	38,416	0.04%
2018/08/22	0	0.00	20	35.06	34.68	-20	38,825	-0.05%
2018/08/21	12	33.74	38	34.52	35.00	-26	38,871	-0.07%
2018/08/20	78	33.00	22	33.24	32.90	56	38,513	0.15%
2018/08/17	41	33.61	2	33.58	33.11	39	38,293	0.10%
2018/08/16	31	32.85	25	33.91	33.99	6	37,857	0.02%
2018/08/15	37	34.17	6	35.06	33.88	31	37,142	0.08%
2018/08/14	5	35.10	16	35.65	34.92	-11	36,951	-0.03%
2018/08/13	70	35.09	0	0.00	34.93	70	36,978	0.19%
2018/08/10	2	36.00	42	36.60	35.86	-40	36,716	-0.11%
2018/08/09	6	34.90	35	36.17	36.15	-29	36,701	-0.08%
2018/08/08	30	35.16	4	35.45	35.06	26	36,169	0.07%
2018/08/07	26	34.02	67	34.46	34.77	-41	35,991	-0.11%
2018/08/06	54	34.04	77	34.52	34.04	-23	35,802	-0.06%
2018/08/03	40	34.85	4	35.00	34.48	36	35,432	0.10%
2018/08/02	135	35.16	30	36.02	34.29	105	35,372	0.30%	大買/鉅額交易
2018/08/01	23	37.99	2	38.50	37.76	21	34,567	0.06%
2018/07/31	4	38.03	4	38.20	37.93	0	34,850	0.00%
2018/07/30	3	37.79	53	38.23	37.81	-50	35,078	-0.14%
2018/07/27	2	38.02	5	38.15	37.99	-3	35,055	-0.01%
2018/07/26	42	38.09	2	39.14	38.12	40	34,999	0.11%
2018/07/25	11	39.45	15	38.94	38.88	-4	34,971	-0.01%
2018/07/24	0	0.00	208	39.12	39.10	-208	34,817	-0.60%	大賣/鉅額交易
2018/07/23	3	36.69	45	36.87	37.52	-42	34,789	-0.12%
2018/07/20	2	35.23	8	35.02	36.00	-6	34,681	-0.02%
2018/07/19	10	35.70	0	0.00	35.30	10	34,447	0.03%
2018/07/18	2	35.73	15	35.59	35.48	-13	34,924	-0.04%
2018/07/17	12	35.24	2	35.17	35.00	10	34,906	0.03%
2018/07/16	35	36.19	40	35.82	35.54	-5	34,862	-0.01%
2018/07/13	18	36.82	7	36.64	36.65	11	34,801	0.03%
2018/07/12	5	36.11	107	36.48	36.88	-102	35,083	-0.29%	大賣/鉅額交易
2018/07/11	25	34.41	0	0.00	35.05	25	34,858	0.07%
2018/07/10	0	0.00	113	36.47	35.55	-113	35,132	-0.32%	大賣/鉅額交易
2018/07/09	3	35.68	21	35.65	35.76	-18	35,146	-0.05%
2018/07/06	5	33.86	18	33.97	34.44	-13	34,831	-0.04%
2018/07/05	8	33.39	8	33.87	32.96	0	34,668	0.00%
2018/07/04	1	33.78	0	0.00	33.60	1	34,383	0.00%
2018/07/03	128	33.51	17	33.13	33.56	111	34,193	0.32%	大買/鉅額交易
2018/07/02	52	35.61	2	36.38	34.73	50	32,954	0.15%
2018/06/29	29	35.98	5	36.23	36.51	24	32,732	0.07%
2018/06/28	31	35.37	15	35.76	35.88	16	32,184	0.05%
2018/06/27	81	36.89	13	36.95	36.10	68	31,843	0.21%
2018/06/26	164	37.89	21	38.13	37.85	143	31,809	0.45%	大買/鉅額交易
2018/06/25	3	40.15	0	0.00	39.75	3	31,351	0.01%
2018/06/22	71	39.72	14	39.96	39.94	57	31,580	0.18%
2018/06/21	4	40.84	33	41.39	40.89	-29	31,821	-0.09%
2018/06/20	63	40.05	44	39.96	40.88	19	32,594	0.06%
2018/06/19	51	41.19	7	41.51	40.86	44	32,858	0.13%
2018/06/15	2	42.75	38	42.78	42.57	-36	32,567	-0.11%
2018/06/14	22	42.41	6	42.58	42.24	16	32,443	0.05%
2018/06/13	3	43.08	8	43.02	42.63	-5	32,393	-0.02%
2018/06/12	4	42.87	2	42.61	42.95	2	32,311	0.01%
2018/06/11	15	41.50	2	42.06	41.92	13	32,273	0.04%
2018/06/08	5	42.79	4	42.32	41.72	1	32,251	0.00%
2018/06/07	7	43.49	20	43.47	43.08	-13	32,042	-0.04%
2018/06/06	4	43.17	2	43.45	42.96	2	32,108	0.01%
2018/06/05	14	42.82	10	43.19	43.27	4	32,130	0.01%
2018/06/04	2	42.37	29	42.15	42.67	-27	32,198	-0.08%
2018/06/01	11	41.31	32	41.76	41.00	-21	32,355	-0.06%
2018/05/31	8	41.07	189	41.26	41.54	-181	32,421	-0.56%	大賣/鉅額交易
2018/05/30	216	40.06	5	40.32	40.37	211	32,292	0.65%	大買/鉅額交易
2018/05/29	20	41.38	7	41.45	41.10	13	31,863	0.04%
2018/05/28	13	41.35	2	41.93	41.80	11	32,149	0.03%
2018/05/25	21	41.61	0	0.00	41.63	21	32,303	0.07%
2018/05/24	11	42.02	0	0.00	41.86	11	32,447	0.03%
2018/05/23	12	42.55	0	0.00	42.52	12	32,440	0.04%
2018/05/22	3	44.24	0	0.00	43.22	3	32,376	0.01%
2018/05/21	6	44.61	10	44.60	44.36	-4	32,652	-0.01%
2018/05/18	8	43.13	5	43.07	43.09	3	32,994	0.01%
2018/05/17	13	43.32	3	43.20	43.10	10	34,436	0.03%
2018/05/16	5	44.11	2	43.96	44.05	3	35,478	0.01%
2018/05/15	2	44.45	3	44.55	44.00	-1	36,408	0.00%
2018/05/14	7	44.67	0	0.00	44.57	7	36,950	0.02%
2018/05/11	100	43.85	11	43.85	43.70	89	37,192	0.24%
2018/05/10	0	0.00	1	43.64	43.38	-1	37,232	0.00%
2018/05/09	5	43.45	21	43.48	43.39	-16	37,255	-0.04%
2018/05/08	2	42.93	32	43.20	43.62	-30	37,317	-0.08%
2018/05/07	14	40.86	2	41.04	41.75	12	37,264	0.03%
2018/05/04	2	41.05	452	41.20	40.84	-450	37,261	-1.21%	大賣/鉅額交易
2018/05/03	313	40.60	3	40.52	40.70	310	37,498	0.83%	大買/鉅額交易
2018/05/02	152	40.45	0	0.00	40.60	152	37,967	0.40%	大買/鉅額交易
2018/04/30	1	41.50	36	41.44	41.62	-35	38,178	-0.09%
2018/04/27	63	40.19	22	40.46	40.16	41	38,440	0.11%
2018/04/26	5	42.58	3	41.61	41.37	2	37,955	0.01%
2018/04/25	5	43.23	3	43.26	43.27	2	37,668	0.01%
2018/04/24	9	43.62	25	43.59	43.63	-16	37,842	-0.04%
2018/04/23	1	41.14	0	0.00	41.27	1	37,993	0.00%
2018/04/20	2	41.76	3	41.10	40.79	-1	38,015	0.00%
2018/04/19	3	41.96	0	0.00	42.05	3	38,398	0.01%
2018/04/18	20	40.36	2	41.57	40.41	18	38,192	0.05%
2018/04/17	28	41.33	10	41.20	40.95	18	37,819	0.05%
2018/04/16	12	43.13	3	43.18	41.70	9	37,839	0.02%
2018/04/13	6	44.59	6	44.03	43.93	0	37,384	0.00%
2018/04/12	5	45.19	0	0.00	44.69	5	37,189	0.01%
2018/04/11	0	0.00	7	45.07	45.62	-7	36,995	-0.02%
2018/04/10	1	44.00	1	44.03	43.77	0	36,708	0.00%
2018/04/09	3	42.89	12	43.06	42.93	-9	36,915	-0.02%
2018/04/03	3	42.70	8	42.57	42.30	-5	36,999	-0.01%
2018/04/02	1	43.95	0	0.00	43.64	1	36,874	0.00%
2018/03/30	4	44.10	2	44.44	44.37	2	37,111	0.01%
2018/03/29	5	42.71	3	41.58	42.92	2	36,886	0.01%
2018/03/28	20	43.01	35	42.87	42.66	-15	36,350	-0.04%
2018/03/27	10	45.32	1	45.74	44.72	9	35,798	0.03%
2018/03/26	29	44.64	12	44.82	43.85	17	35,591	0.05%
2018/03/23	22	45.19	1	45.07	44.61	21	35,035	0.06%
2018/03/22	62	49.12	1	48.32	48.11	61	34,183	0.18%
2018/03/21	2	50.35	18	50.48	50.45	-16	33,482	-0.05%
2018/03/20	1	49.13	0	0.00	49.45	1	33,520	0.00%
2018/03/19	8	49.08	1	48.96	49.17	7	33,517	0.02%
2018/03/16	11	50.00	4	50.26	49.83	7	33,461	0.02%
2018/03/15	4	49.17	29	49.87	49.92	-25	33,535	-0.07%
2018/03/14	61	49.52	1	49.63	49.25	60	33,377	0.18%
2018/03/13	20	50.72	7	50.72	50.50	13	33,288	0.04%
2018/03/12	2	51.08	0	0.00	51.15	2	33,368	0.01%
2018/03/09	3	50.87	20	50.95	50.65	-17	33,399	-0.05%
2018/03/08	3	49.38	5	49.96	50.15	-2	33,540	-0.01%
2018/03/07	4	49.76	20	50.28	49.59	-16	33,555	-0.05%
2018/03/06	24	48.91	5	48.62	49.09	19	33,696	0.06%
2018/03/05	2	48.40	16	49.07	48.40	-14	33,367	-0.04%
2018/03/02	31	48.94	7	49.11	49.00	24	33,281	0.07%
2018/03/01	20	49.15	102	48.67	49.69	-82	33,439	-0.25%	大賣/
2018/02/27	6	51.64	5	53.13	51.05	1	33,277	0.00%
2018/02/26	1	51.95	11	52.25	52.45	-10	33,612	-0.03%
2018/02/23	5	52.10	7	51.81	51.50	-2	33,502	-0.01%
2018/02/22	7	50.80	3	50.77	50.95	4	33,583	0.01%
2018/02/21	95	51.10	23	50.62	51.35	72	34,192	0.21%
2018/02/12	7	46.57	21	46.68	46.45	-14	34,183	-0.04%
2018/02/09	59	46.00	137	47.49	45.70	-78	33,742	-0.23%	大賣/
2018/02/08	100	52.88	17	53.42	51.10	83	32,310	0.26%
2018/02/07	146	56.18	28	58.02	55.15	118	31,169	0.38%	大買/鉅額交易
2018/02/06	65	56.88	53	57.10	56.45	12	30,320	0.04%
2018/02/05	11	58.32	57	58.95	58.95	-46	29,732	-0.15%
2018/02/02	5	58.28	33	58.26	58.60	-28	29,413	-0.10%
2018/02/01	54	58.51	1	58.70	58.15	53	29,421	0.18%
2018/01/31	2	58.50	21	58.05	58.15	-19	29,310	-0.06%
2018/01/30	18	58.24	13	57.50	57.55	5	29,393	0.02%
2018/01/29	15	60.72	3	61.45	60.20	12	28,894	0.04%
2018/01/26	2	60.45	19	61.29	61.35	-17	28,643	-0.06%
2018/01/25	22	60.66	7	59.87	60.00	15	28,513	0.05%
2018/01/24	7	62.08	31	62.37	62.45	-24	28,221	-0.09%
2018/01/23	1	61.30	1	60.50	61.50	0	27,874	0.00%
2018/01/22	1	59.40	0	0.00	59.40	1	27,927	0.00%
2018/01/19	11	59.85	2	60.20	60.10	9	27,995	0.03%
2018/01/18	16	59.05	0	0.00	58.80	16	28,088	0.06%
2018/01/17	2	58.68	8	59.09	58.50	-6	27,941	-0.02%
2018/01/16	5	57.70	1	57.80	58.00	4	27,399	0.01%
2018/01/15	0	0.00	16	56.95	58.00	-16	27,211	-0.06%
2018/01/12	1	55.50	10	55.40	55.85	-9	26,794	-0.03%
2018/01/11	1	55.15	3	55.27	54.95	-2	27,101	-0.01%
2018/01/10	0	0.00	16	54.89	54.70	-16	26,898	-0.06%
2018/01/09	0	0.00	13	53.83	53.90	-13	26,561	-0.05%
2018/01/08	0	0.00	2	52.80	52.70	-2	26,508	-0.01%
2018/01/03	1	52.80	3	52.67	52.40	-2	26,520	-0.01%
2018/01/02	3	51.35	13	51.37	51.85	-10	26,292	-0.04%