富邦上証正2 (00633L)-大昌-樹林券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.75
漲跌
▼0.22
漲幅
-0.61%
成交量
4,417張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/29	1	36.00	2	36.10	35.97	-1	10,271	-0.01%
2024/04/26	0	0.00	1	35.06	35.22	-1	10,239	-0.01%
2024/04/25	1	34.13	0	0.00	34.20	1	10,315	0.01%
2024/04/24	1	33.78	0	0.00	33.80	1	10,708	0.01%
2024/04/23	11	33.80	10	33.96	33.87	1	10,748	0.01%
2024/04/22	1	33.83	2	33.93	33.93	-1	10,839	-0.01%
2024/04/19	1	33.73	0	0.00	33.77	1	10,854	0.01%
2024/04/18	4	34.54	5	34.17	34.37	-1	10,879	-0.01%
2024/04/17	1	33.52	0	0.00	33.54	1	10,833	0.01%
2024/04/16	0	0.00	10	33.69	33.80	-10	10,869	-0.09%
2024/04/15	1	31.87	19	33.48	33.68	-18	10,847	-0.17%
2024/04/12	1	32.57	1	32.47	32.40	0	10,871	0.00%
2024/04/11	36	32.67	2	32.53	32.75	34	10,900	0.31%
2024/04/09	3	32.99	0	0.00	32.84	3	10,947	0.03%
2024/04/02	2	33.93	0	0.00	33.93	2	11,261	0.02%
2024/04/01	0	0.00	4	34.34	34.19	-4	11,224	-0.04%
2024/03/29	12	33.11	10	33.36	33.10	2	11,125	0.02%
2024/03/28	2	32.79	3	32.99	33.34	-1	11,120	-0.01%
2024/03/25	2	33.16	0	0.00	33.13	2	11,114	0.02%
2024/03/22	4	32.65	1	32.65	32.94	3	11,064	0.03%
2024/03/21	5	33.50	5	33.70	33.49	0	10,989	0.00%
2024/03/19	0	0.00	2	33.48	33.36	-2	11,143	-0.02%
2024/03/13	3	32.98	1	33.26	33.01	2	11,316	0.02%
2024/03/12	0	0.00	4	33.37	33.50	-4	11,412	-0.04%
2024/03/11	0	0.00	3	32.57	32.50	-3	11,493	-0.03%
2024/03/08	0	0.00	5	31.82	31.47	-5	11,371	-0.04%
2024/03/07	1	31.88	1	31.90	31.81	0	11,286	0.00%
2024/03/06	0	0.00	1	32.39	32.30	-1	11,198	-0.01%
2024/03/05	0	0.00	6	32.19	32.06	-6	11,128	-0.05%
2024/03/04	1	31.52	1	31.68	31.46	0	11,021	0.00%
2024/03/01	7	31.49	4	31.76	31.61	3	10,962	0.03%
2024/02/29	10	31.34	2	31.17	31.47	8	11,019	0.07%
2024/02/27	0	0.00	1	31.26	31.23	-1	10,949	-0.01%
2024/02/26	2	31.49	2	31.43	31.42	0	10,913	0.00%
2024/02/22	7	31.99	0	0.00	32.05	7	10,779	0.06%
2024/02/21	0	0.00	12	31.72	32.25	-12	10,738	-0.11%
2024/02/19	0	0.00	5	30.46	29.88	-5	10,299	-0.05%
2024/02/16	0	0.00	1	29.75	30.40	-1	10,130	-0.01%
2024/02/15	0	0.00	28	29.31	29.36	-28	9,925	-0.28%
2024/02/05	4	26.72	6	27.40	27.71	-2	9,695	-0.02%
2024/02/02	8	27.15	5	26.96	26.89	3	9,339	0.03%
2024/02/01	11	27.47	1	27.74	27.47	10	9,161	0.11%
2024/01/31	7	27.13	5	27.33	27.32	2	8,993	0.02%
2024/01/30	1	27.35	1	27.61	27.51	0	8,821	0.00%
2024/01/29	4	28.54	4	28.79	28.39	0	8,569	0.00%
2024/01/26	6	28.16	3	28.44	28.24	3	8,362	0.04%
2024/01/25	2	28.09	14	28.20	28.47	-12	8,213	-0.15%
2024/01/24	9	27.04	1	26.83	26.70	8	7,766	0.10%
2024/01/23	6	26.49	1	27.21	26.88	5	7,458	0.07%
2024/01/22	0	0.00	1	27.48	27.26	-1	7,241	-0.01%
2024/01/19	5	26.99	37	27.06	27.03	-32	7,130	-0.45%
2024/01/18	10	25.94	6	26.13	25.77	4	6,965	0.06%
2024/01/17	3	27.02	3	27.27	26.83	0	6,609	0.00%
2024/01/16	17	27.17	10	27.46	27.15	7	6,610	0.11%
2024/01/15	3	27.21	6	27.38	27.39	-3	6,564	-0.05%
2024/01/12	1	27.35	0	0.00	27.34	1	6,564	0.02%
2024/01/11	1	27.02	1	27.47	27.62	0	6,647	0.00%
2024/01/10	1	27.35	5	27.40	27.29	-4	6,574	-0.06%
2024/01/08	19	27.28	0	0.00	27.26	19	6,472	0.29%
2024/01/05	0	0.00	13	28.34	28.29	-13	6,305	-0.21%
2024/01/04	14	28.01	3	28.09	27.82	11	6,328	0.17%
2024/01/03	4	28.47	4	28.54	28.39	0	6,200	0.00%
2024/01/02	6	28.82	9	29.41	28.66	-3	6,172	-0.05%
2023/12/29	5	29.60	18	29.35	29.34	-13	5,935	-0.22%
2023/12/28	3	29.00	15	28.81	29.21	-12	5,848	-0.21%
2023/12/26	1	28.02	0	0.00	27.85	1	5,727	0.02%
2023/12/22	1	27.85	6	28.33	28.34	-5	5,770	-0.09%
2023/12/20	8	27.87	0	0.00	27.91	8	5,734	0.14%
2023/12/19	4	27.78	1	28.06	27.85	3	5,757	0.05%
2023/12/18	4	27.76	0	0.00	27.89	4	5,766	0.07%
2023/12/14	4	28.13	0	0.00	28.03	4	5,581	0.07%
2023/12/13	2	28.72	1	29.33	28.36	1	5,518	0.02%
2023/12/12	13	29.28	0	0.00	29.20	13	5,478	0.24%
2023/12/11	2	28.14	0	0.00	28.47	2	5,437	0.04%
2023/12/07	5	28.68	0	0.00	29.02	5	5,274	0.09%
2023/12/06	14	29.21	26	29.31	29.33	-12	5,159	-0.23%
2023/12/05	4	29.84	2	29.89	29.89	2	4,995	0.04%
2023/12/04	0	0.00	1	30.59	30.43	-1	5,019	-0.02%
2023/12/01	20	30.51	0	0.00	30.45	20	5,036	0.40%
2023/11/30	4	31.20	1	31.18	31.09	3	4,998	0.06%
2023/11/29	6	30.98	2	31.55	30.76	4	5,170	0.08%
2023/11/28	2	31.39	1	31.32	31.30	1	5,123	0.02%
2023/11/27	10	31.39	3	31.22	31.32	7	5,141	0.14%
2023/11/24	4	32.17	0	0.00	32.20	4	5,143	0.08%
2023/11/23	4	32.14	1	32.18	32.10	3	5,184	0.06%
2023/11/22	1	32.51	1	32.66	32.62	0	5,489	0.00%
2023/11/21	2	33.02	6	33.24	33.22	-4	5,455	-0.07%
2023/11/20	1	32.70	1	32.78	32.67	0	5,461	0.00%
2023/11/17	9	32.38	2	32.40	32.26	7	5,412	0.13%
2023/11/16	2	32.83	0	0.00	32.90	2	5,520	0.04%
2023/11/15	4	33.43	8	33.66	33.30	-4	5,595	-0.07%
2023/11/14	1	33.03	0	0.00	32.98	1	5,556	0.02%
2023/11/13	3	32.94	2	32.87	32.88	1	5,614	0.02%
2023/11/10	10	33.46	0	0.00	33.17	10	5,605	0.18%
2023/11/09	28	33.72	0	0.00	33.73	28	5,647	0.50%
2023/11/07	2	33.87	1	33.92	33.84	1	6,020	0.02%
2023/11/06	1	34.21	2	34.40	34.21	-1	6,124	-0.02%
2023/11/03	1	33.85	1	33.92	33.92	0	6,113	0.00%
2023/11/02	6	33.86	0	0.00	33.67	6	6,176	0.10%
2023/11/01	1	33.80	1	34.38	33.80	0	6,199	0.00%
2023/10/31	3	32.84	0	0.00	32.88	3	6,186	0.05%
2023/10/30	4	33.14	31	32.89	33.13	-27	6,262	-0.43%
2023/10/27	2	32.64	12	32.63	33.05	-10	6,304	-0.16%
2023/10/25	3	32.07	30	32.29	32.08	-27	6,762	-0.40%
2023/10/24	1	31.63	1	31.30	31.20	0	6,771	0.00%
2023/10/23	5	31.72	10	31.68	31.63	-5	6,730	-0.07%
2023/10/20	0	0.00	1	31.83	31.83	-1	6,893	-0.01%
2023/10/19	26	32.93	4	32.66	32.47	22	6,842	0.32%
2023/10/18	4	34.19	2	34.31	34.09	2	6,697	0.03%
2023/10/17	3	34.28	0	0.00	34.19	3	6,748	0.04%
2023/10/16	3	34.17	0	0.00	34.11	3	6,734	0.04%
2023/10/13	11	34.64	0	0.00	34.54	11	6,725	0.16%
2023/10/12	9	35.44	18	35.72	35.47	-9	6,759	-0.13%
2023/10/11	7	35.02	1	35.41	34.96	6	6,792	0.09%
2023/10/06	0	0.00	11	35.07	35.08	-11	6,894	-0.16%
2023/10/05	2	34.47	0	0.00	34.56	2	6,904	0.03%
2023/10/04	7	34.35	0	0.00	34.30	7	6,933	0.10%
2023/10/03	31	35.29	3	35.20	35.09	28	6,917	0.40%
2023/10/02	0	0.00	2	36.48	36.20	-2	6,856	-0.03%
2023/09/28	7	36.06	2	35.72	35.75	5	6,894	0.07%
2023/09/27	13	36.29	9	36.61	36.10	4	6,879	0.06%
2023/09/26	10	36.24	0	0.00	36.23	10	6,843	0.15%
2023/09/25	4	37.14	24	37.08	36.89	-20	6,874	-0.29%
2023/09/22	12	35.72	16	36.55	36.65	-4	6,900	-0.06%
2023/09/21	4	36.07	1	36.49	35.97	3	6,878	0.04%
2023/09/18	3	36.38	14	36.40	36.58	-11	7,107	-0.15%
2023/09/15	23	36.48	5	36.94	36.32	18	7,088	0.25%
2023/09/14	5	36.62	2	36.77	36.70	3	7,054	0.04%
2023/09/13	8	36.53	0	0.00	36.48	8	7,107	0.11%
2023/09/12	9	36.99	0	0.00	36.91	9	7,169	0.13%
2023/09/11	1	37.34	3	36.98	37.34	-2	7,209	-0.03%
2023/09/08	3	36.52	1	36.73	36.45	2	7,314	0.03%
2023/09/07	3	37.65	1	37.60	37.24	2	7,286	0.03%
2023/09/06	4	37.74	11	37.77	37.96	-7	7,249	-0.10%
2023/09/05	7	38.17	8	38.31	38.25	-1	7,255	-0.01%
2023/09/04	8	38.58	12	38.70	38.47	-4	7,254	-0.06%
2023/09/01	9	37.19	10	37.52	37.11	-1	7,176	-0.01%
2023/08/31	3	36.80	1	36.77	36.68	2	7,201	0.03%
2023/08/30	16	37.48	2	37.34	37.10	14	7,224	0.19%
2023/08/29	4	37.15	5	37.77	37.75	-1	7,148	-0.01%
2023/08/28	5	37.84	17	39.21	36.99	-12	7,158	-0.17%
2023/08/25	1	35.88	2	35.94	35.92	-1	6,913	-0.01%
2023/08/24	17	35.80	5	36.04	36.29	12	7,005	0.17%
2023/08/23	2	35.83	5	35.99	35.85	-3	7,032	-0.04%
2023/08/22	8	35.50	3	35.58	35.47	5	7,142	0.07%
2023/08/21	3	35.95	2	36.16	36.16	1	7,163	0.01%
2023/08/18	2	37.20	1	37.35	36.91	1	7,181	0.01%
2023/08/17	1	36.73	1	36.99	36.92	0	7,239	0.00%
2023/08/16	2	37.25	1	37.57	37.31	1	7,242	0.01%
2023/08/15	9	37.28	3	37.43	37.01	6	7,357	0.08%
2023/08/14	1	37.05	0	0.00	37.20	1	7,371	0.01%
2023/08/11	14	39.23	8	39.55	39.08	6	7,174	0.08%
2023/08/10	6	39.86	6	39.65	39.85	0	7,123	0.00%
2023/08/09	7	40.32	1	40.40	40.35	6	7,074	0.08%
2023/08/08	1	40.01	0	0.00	40.53	1	7,120	0.01%
2023/08/07	0	0.00	1	40.44	40.33	-1	7,055	-0.01%
2023/08/04	0	0.00	2	41.22	41.43	-2	7,140	-0.03%
2023/08/02	2	40.23	1	40.52	39.84	1	7,131	0.01%
2023/08/01	3	41.17	32	41.22	40.74	-29	7,169	-0.40%
2023/07/31	3	41.52	12	42.01	41.00	-9	7,135	-0.13%
2023/07/28	2	39.31	12	39.66	40.53	-10	6,918	-0.14%
2023/07/27	2	38.92	1	39.18	38.93	1	6,724	0.01%
2023/07/26	6	38.32	8	38.53	38.26	-2	6,684	-0.03%
2023/07/25	2	38.52	27	38.13	38.40	-25	6,750	-0.37%
2023/07/24	1	35.78	1	36.25	36.09	0	6,517	0.00%
2023/07/21	3	36.01	3	36.43	36.47	0	6,528	0.00%
2023/07/20	13	36.52	16	36.68	36.58	-3	6,598	-0.05%
2023/07/19	6	36.03	1	36.17	35.97	5	6,674	0.07%
2023/07/18	8	36.31	2	36.68	36.31	6	6,671	0.09%
2023/07/17	3	36.37	3	37.15	36.31	0	6,695	0.00%
2023/07/14	0	0.00	15	37.41	37.33	-15	6,645	-0.23%
2023/07/13	3	37.27	19	36.93	37.27	-16	6,642	-0.24%
2023/07/12	4	36.14	2	36.28	36.02	2	6,607	0.03%
2023/07/11	3	35.91	10	35.96	35.91	-7	6,644	-0.11%
2023/07/10	7	35.59	1	35.82	35.41	6	6,653	0.09%
2023/07/07	3	35.16	0	0.00	35.28	3	6,725	0.04%
2023/07/06	2	35.20	0	0.00	35.30	2	6,756	0.03%
2023/07/05	4	36.16	4	35.80	35.89	0	6,783	0.00%
2023/07/03	4	36.17	1	35.63	36.42	3	6,947	0.04%
2023/06/30	5	35.21	2	34.98	35.55	3	7,029	0.04%
2023/06/29	2	34.98	3	34.96	34.90	-1	7,040	-0.01%
2023/06/27	5	35.01	0	0.00	35.00	5	7,114	0.07%
2023/06/26	6	35.04	0	0.00	34.83	6	7,128	0.08%
2023/06/21	3	36.34	1	36.74	36.32	2	6,998	0.03%
2023/06/20	0	0.00	1	37.00	36.51	-1	7,013	-0.01%
2023/06/19	4	36.97	7	36.79	36.82	-3	7,080	-0.04%
2023/06/16	8	37.64	1	37.72	37.73	7	7,052	0.10%
2023/06/15	0	0.00	5	36.51	36.96	-5	7,070	-0.07%
2023/06/14	6	36.40	55	36.36	36.25	-49	7,118	-0.69%
2023/06/13	4	35.31	0	0.00	35.40	4	7,002	0.06%
2023/06/09	1	35.20	10	35.18	35.17	-9	7,071	-0.13%
2023/06/08	2	34.41	7	34.57	34.91	-5	7,113	-0.07%
2023/06/07	13	34.73	6	34.89	34.62	7	7,182	0.10%
2023/06/06	0	0.00	2	35.50	35.23	-2	7,216	-0.03%
2023/06/05	0	0.00	2	35.06	34.78	-2	7,281	-0.03%
2023/06/02	1	34.94	2	35.13	34.94	-1	7,307	-0.01%
2023/05/31	3	33.93	0	0.00	33.55	3	7,412	0.04%
2023/05/30	22	34.72	9	34.36	34.13	13	7,343	0.18%
2023/05/29	7	35.21	4	35.10	35.01	3	7,435	0.04%
2023/05/26	15	35.13	5	35.17	35.41	10	7,531	0.13%
2023/05/25	8	35.61	5	35.61	35.43	3	7,532	0.04%
2023/05/24	18	36.83	4	36.77	36.61	14	7,390	0.19%
2023/05/23	17	37.84	5	38.10	37.52	12	7,318	0.16%
2023/05/22	17	38.10	14	38.39	38.26	3	7,335	0.04%
2023/05/19	16	37.36	12	37.61	37.57	4	7,402	0.05%
2023/05/18	10	38.04	2	38.48	38.02	8	7,332	0.11%
2023/05/17	16	38.18	1	38.24	37.99	15	7,314	0.21%
2023/05/16	9	38.60	36	38.74	38.68	-27	7,341	-0.37%
2023/05/15	1	37.56	1	37.75	38.32	0	7,381	0.00%
2023/05/12	31	38.35	0	0.00	38.10	31	7,364	0.42%
2023/05/11	2	38.84	1	39.16	38.75	1	7,363	0.01%
2023/05/10	19	39.02	3	39.12	38.82	16	7,403	0.22%
2023/05/09	10	40.57	18	40.22	40.57	-8	7,342	-0.11%
2023/05/08	6	39.47	22	39.62	39.82	-16	7,378	-0.22%
2023/05/05	10	38.89	2	39.28	39.07	8	7,420	0.11%
2023/05/04	23	38.88	24	38.91	39.00	-1	7,515	-0.01%
2023/05/03	12	38.08	9	38.37	38.01	3	7,630	0.04%
2023/05/02	10	38.72	6	38.97	38.82	4	7,741	0.05%
2023/04/28	3	38.80	18	38.83	38.74	-15	7,903	-0.19%
2023/04/27	0	0.00	17	37.75	37.89	-17	7,926	-0.21%
2023/04/26	13	37.21	35	37.60	37.70	-22	8,196	-0.27%
2023/04/25	35	37.21	7	37.45	37.19	28	8,292	0.34%
2023/04/24	16	37.83	2	37.75	37.60	14	8,215	0.17%
2023/04/21	36	38.85	3	39.27	38.68	33	8,144	0.41%
2023/04/20	59	39.44	2	39.88	39.07	57	8,185	0.70%
2023/04/19	16	40.02	5	40.40	40.10	11	8,238	0.13%
2023/04/18	10	40.26	15	40.25	40.33	-5	8,320	-0.06%
2023/04/17	163	39.32	9	39.18	39.66	154	8,426	1.83%	大買/鉅額交易
2023/04/14	1	38.43	9	38.87	38.36	-8	8,393	-0.10%
2023/04/13	3	37.89	1	38.06	38.25	2	8,462	0.02%
2023/04/12	5	38.33	2	38.47	38.22	3	8,482	0.04%
2023/04/11	7	38.74	0	0.00	38.68	7	8,455	0.08%
2023/04/10	9	38.80	10	38.89	39.06	-1	8,500	-0.01%
2023/04/07	3	39.00	30	39.20	39.00	-27	8,592	-0.31%
2023/04/06	30	38.65	2	38.59	38.55	28	8,497	0.33%
2023/03/31	3	39.42	19	39.75	39.33	-16	8,441	-0.19%
2023/03/30	6	38.47	21	38.61	38.69	-15	8,399	-0.18%
2023/03/29	15	38.50	18	38.74	38.39	-3	8,356	-0.04%
2023/03/28	6	38.02	7	38.23	38.17	-1	8,437	-0.01%
2023/03/27	7	37.89	2	38.02	38.00	5	8,508	0.06%
2023/03/24	6	38.57	3	38.66	38.57	3	8,498	0.04%
2023/03/22	0	0.00	1	38.84	38.37	-1	8,580	-0.01%
2023/03/21	1	37.59	1	37.71	38.20	0	8,521	0.00%
2023/03/20	15	37.66	2	37.44	37.29	13	8,541	0.15%
2023/03/17	12	38.13	11	38.40	38.26	1	8,573	0.01%
2023/03/16	9	37.91	13	38.20	37.97	-4	8,587	-0.05%
2023/03/15	10	38.37	10	38.28	38.22	0	8,671	0.00%
2023/03/14	10	37.78	7	38.01	38.00	3	8,867	0.03%
2023/03/13	9	38.27	9	38.63	38.59	0	8,926	0.00%
2023/03/10	161	38.28	6	38.41	38.36	155	8,891	1.74%	大買/鉅額交易
2023/03/09	94	39.09	4	39.10	39.06	90	8,993	1.00%
2023/03/08	22	39.50	1	39.37	39.38	21	8,932	0.24%
2023/03/07	6	41.07	8	41.14	40.77	-2	9,136	-0.02%
2023/03/06	23	40.84	6	40.92	40.95	17	9,270	0.18%
2023/03/03	29	41.61	10	41.60	41.37	19	9,193	0.21%
2023/03/02	10	41.45	7	41.52	41.43	3	9,272	0.03%
2023/03/01	1	41.45	37	41.26	41.64	-36	9,334	-0.39%
2023/02/24	37	40.38	4	40.43	40.46	33	9,329	0.35%
2023/02/23	16	41.62	6	41.97	41.37	10	9,338	0.11%
2023/02/22	26	41.90	44	42.04	41.87	-18	9,296	-0.19%
2023/02/21	10	42.16	28	42.34	42.10	-18	9,386	-0.19%
2023/02/20	17	40.61	16	41.31	41.53	1	9,407	0.01%
2023/02/17	6	41.36	4	41.71	41.55	2	9,518	0.02%
2023/02/16	5	42.69	5	42.81	42.92	0	9,745	0.00%
2023/02/15	6	42.09	0	0.00	41.89	6	9,848	0.06%
2023/02/14	4	42.23	1	42.36	42.15	3	9,873	0.03%
2023/02/13	2	42.21	16	42.32	42.64	-14	9,995	-0.14%
2023/02/10	17	41.59	9	41.71	41.40	8	9,997	0.08%
2023/02/09	8	41.48	30	41.89	42.13	-22	10,160	-0.22%
2023/02/08	15	41.45	1	41.14	41.14	14	10,367	0.14%
2023/02/07	1	41.42	5	41.50	41.33	-4	10,427	-0.04%
2023/02/06	27	40.71	1	41.29	40.63	26	10,501	0.25%
2023/02/02	3	43.43	4	44.00	43.60	-1	10,582	-0.01%
2023/02/01	15	43.82	1	43.13	43.62	14	10,571	0.13%
2023/01/31	12	44.41	6	44.93	44.14	6	10,542	0.06%
2023/01/30	2	45.12	2	45.60	45.14	0	10,433	0.00%
2023/01/17	5	44.32	2	44.91	44.05	3	10,411	0.03%
2023/01/16	79	45.40	89	44.62	45.30	-10	10,696	-0.09%
2023/01/13	19	42.87	24	42.98	42.85	-5	10,474	-0.05%
2023/01/12	2	41.89	2	41.88	41.85	0	10,442	0.00%
2023/01/11	7	42.00	12	42.29	42.30	-5	10,483	-0.05%
2023/01/10	6	41.67	155	41.71	41.80	-149	10,470	-1.42%	大賣/鉅額交易
2023/01/09	3	41.70	108	41.79	41.72	-105	10,445	-1.01%	大賣/鉅額交易
2023/01/06	44	41.33	55	41.37	41.20	-11	10,468	-0.11%
2023/01/05	57	40.59	84	40.46	40.70	-27	10,417	-0.26%
2023/01/04	18	38.82	9	39.16	38.65	9	10,314	0.09%
2023/01/03	180	38.22	11	38.22	38.65	169	10,426	1.62%	大買/鉅額交易
2022/12/30	58	39.24	6	39.41	39.15	52	10,318	0.50%
2022/12/29	69	38.49	14	38.60	38.44	55	10,275	0.54%
2022/12/28	16	39.16	15	39.16	39.25	1	10,364	0.01%
2022/12/27	7	39.34	12	39.73	39.21	-5	10,290	-0.05%
2022/12/26	1	38.68	0	0.00	38.59	1	10,222	0.01%
2022/12/23	13	38.74	18	38.78	38.44	-5	10,249	-0.05%
2022/12/22	13	39.03	7	39.27	38.83	6	10,255	0.06%
2022/12/21	9	38.14	7	38.35	38.11	2	10,217	0.02%
2022/12/20	15	38.55	3	38.40	37.61	12	10,249	0.12%
2022/12/19	11	40.31	9	40.69	39.85	2	10,149	0.02%
2022/12/16	23	40.05	31	40.26	40.12	-8	10,078	-0.08%
2022/12/15	29	39.90	33	40.12	39.96	-4	10,051	-0.04%
2022/12/14	14	39.98	14	39.94	40.25	0	10,037	0.00%
2022/12/13	2	39.64	0	0.00	39.59	2	9,973	0.02%
2022/12/12	21	39.89	19	40.32	39.86	2	9,960	0.02%
2022/12/09	132	39.99	137	40.01	40.06	-5	9,979	-0.05%	大買/大賣/
2022/12/08	17	39.66	20	39.74	39.65	-3	9,883	-0.03%
2022/12/07	15	40.23	13	39.64	40.33	2	9,849	0.02%
2022/12/06	9	39.45	19	39.53	39.44	-10	9,859	-0.10%
2022/12/05	11	38.47	17	38.47	38.53	-6	9,673	-0.06%
2022/12/01	1	37.99	1	38.45	37.99	0	9,482	0.00%
2022/11/30	17	36.78	14	36.84	36.79	3	9,317	0.03%
2022/11/29	23	36.48	43	35.86	36.52	-20	9,394	-0.21%
2022/11/28	33	32.93	33	33.55	33.48	0	9,180	0.00%
2022/11/24	5	35.00	1	34.70	34.44	4	9,122	0.04%
2022/11/23	3	35.06	1	35.56	35.19	2	9,076	0.02%
2022/11/22	9	35.05	6	35.34	35.30	3	9,147	0.03%
2022/11/21	1	34.54	0	0.00	34.47	1	9,042	0.01%
2022/11/18	2	35.62	2	35.76	35.79	0	8,977	0.00%
2022/11/17	3	35.22	0	0.00	35.14	3	8,973	0.03%
2022/11/16	75	36.38	24	36.69	36.41	51	9,017	0.57%
2022/11/15	10	36.31	10	36.11	36.69	0	9,054	0.00%
2022/11/14	19	36.20	19	37.09	35.86	0	8,904	0.00%
2022/11/11	4	34.76	9	34.84	35.07	-5	8,787	-0.06%
2022/11/10	4	33.34	1	33.66	33.24	3	8,741	0.03%
2022/11/09	10	34.14	1	33.96	33.89	9	8,711	0.10%
2022/11/07	10	35.65	11	35.16	35.63	-1	8,586	-0.01%
2022/11/04	3	34.91	10	34.65	35.42	-7	8,493	-0.08%
2022/11/03	2	32.77	1	32.62	32.77	1	8,377	0.01%
2022/11/02	0	0.00	5	33.02	33.87	-5	8,320	-0.06%
2022/11/01	5	31.75	5	32.11	31.81	0	8,224	0.00%
2022/10/24	5	35.71	0	0.00	34.46	5	8,379	0.06%
2022/10/19	10	39.06	5	39.30	37.95	5	8,017	0.06%
2022/10/18	5	39.32	10	39.80	39.21	-5	7,963	-0.06%
2022/10/17	5	39.10	0	0.00	39.21	5	7,980	0.06%
2022/10/13	0	0.00	5	38.25	37.93	-5	7,908	-0.06%
2022/10/12	5	37.46	0	0.00	37.23	5	7,974	0.06%
2022/10/11	0	0.00	7	38.44	38.31	-7	8,042	-0.09%
2022/10/04	0	0.00	3	40.33	40.33	-3	8,038	-0.04%
2022/10/03	2	39.87	0	0.00	38.83	2	8,184	0.02%
2022/09/27	6	40.00	6	40.19	40.86	0	8,349	0.00%
2022/09/20	1	41.41	0	0.00	41.31	1	8,620	0.01%
2022/09/16	8	41.54	8	41.54	41.31	0	8,819	0.00%
2022/08/11	0	0.00	10	42.32	42.93	-10	10,122	-0.10%
2022/08/10	6	42.13	0	0.00	41.33	6	10,204	0.06%
2022/08/09	6	42.72	6	42.84	42.80	0	10,146	0.00%
2022/08/08	4	42.68	4	42.77	42.55	0	10,240	0.00%
2022/08/05	4	42.28	4	42.55	42.04	0	10,317	0.00%
2022/08/04	6	41.63	6	41.90	41.90	0	10,439	0.00%
2022/08/03	9	42.14	7	41.85	41.91	2	10,577	0.02%
2022/07/15	8	47.44	11	47.44	46.98	-3	11,340	-0.03%
2022/07/12	2	47.80	2	48.15	47.28	0	11,620	0.00%
2022/07/11	5	48.14	0	0.00	47.31	5	11,625	0.04%
2022/06/30	8	50.95	10	51.00	51.55	-2	11,689	-0.02%
2022/06/27	0	0.00	10	49.15	49.06	-10	11,788	-0.08%
2022/06/24	10	47.82	0	0.00	47.82	10	11,694	0.09%
2022/06/14	6	42.01	7	42.37	42.29	-1	11,647	-0.01%
2022/06/13	9	42.78	8	43.02	42.70	1	11,914	0.01%
2022/06/10	8	42.89	8	43.13	43.97	0	12,111	0.00%
2022/06/09	13	43.62	13	43.61	43.29	0	12,080	0.00%
2022/06/08	0	0.00	7	43.54	42.81	-7	12,067	-0.06%
2022/06/07	7	43.04	0	0.00	42.70	7	11,936	0.06%
2022/06/06	0	0.00	1	41.63	41.55	-1	11,854	-0.01%
2022/06/01	1	41.04	1	41.00	40.70	0	11,832	0.00%
2022/05/31	0	0.00	2	40.60	41.04	-2	11,845	-0.02%
2022/05/26	7	38.46	7	38.68	38.73	0	11,550	0.00%
2022/05/25	3	38.81	3	38.90	38.62	0	11,391	0.00%
2022/05/23	3	40.32	1	40.03	40.06	2	11,264	0.02%
2022/05/19	5	38.33	5	38.49	38.77	0	11,043	0.00%
2022/05/18	5	39.02	5	39.17	39.20	0	11,019	0.00%
2022/05/17	0	0.00	4	39.33	39.76	-4	10,859	-0.04%
2022/05/16	6	39.02	2	39.19	38.78	4	10,792	0.04%
2022/05/13	5	39.51	5	39.74	39.15	0	10,684	0.00%
2022/05/12	3	38.61	3	38.83	38.66	0	10,600	0.00%
2022/05/11	5	39.20	11	38.84	39.67	-6	10,514	-0.06%
2022/05/10	6	37.62	6	37.87	37.90	0	10,363	0.00%
2022/05/06	10	38.98	4	39.44	38.27	6	10,254	0.06%
2022/05/05	8	40.41	8	40.63	40.78	0	10,051	0.00%
2022/05/04	1	40.10	0	0.00	40.02	1	10,010	0.01%
2022/04/29	9	39.24	9	39.40	40.65	0	10,019	0.00%
2022/04/27	6	37.10	6	37.30	38.75	0	9,646	0.00%
2022/04/26	12	37.37	12	37.58	38.30	0	9,489	0.00%
2022/04/25	12	39.20	12	39.53	39.22	0	9,238	0.00%
2022/04/22	5	39.56	5	39.91	40.69	0	9,042	0.00%
2022/04/21	14	41.04	14	41.23	40.80	0	8,983	0.00%
2022/04/20	5	41.43	5	41.52	41.58	0	8,887	0.00%
2022/04/18	7	42.35	7	42.50	42.31	0	8,558	0.00%
2022/04/15	1	43.67	0	0.00	43.80	1	8,451	0.01%
2022/04/13	0	0.00	3	42.90	42.96	-3	8,408	-0.04%
2022/04/11	6	42.18	3	41.05	41.03	3	8,388	0.04%
2022/04/08	6	42.43	6	42.73	43.20	0	8,247	0.00%
2022/04/01	0	0.00	13	42.75	43.35	-13	8,102	-0.16%
2022/03/31	10	41.73	10	41.95	41.65	0	7,887	0.00%
2022/03/30	4	41.09	6	40.86	41.61	-2	7,831	-0.03%
2022/03/29	5	40.31	5	40.50	40.06	0	7,733	0.00%
2022/03/28	12	38.72	12	38.94	40.01	0	7,719	0.00%
2022/03/25	17	41.77	17	41.32	40.75	0	7,635	0.00%
2022/03/24	14	41.47	14	41.74	41.82	0	7,577	0.00%
2022/03/23	11	42.01	11	42.19	42.25	0	7,557	0.00%
2022/03/22	3	41.50	3	41.62	41.74	0	7,478	0.00%
2022/03/21	1	41.55	0	0.00	41.21	1	7,496	0.01%
2022/03/18	7	40.32	7	40.59	40.88	0	7,461	0.00%
2022/03/17	5	41.41	4	42.01	41.51	1	7,428	0.01%
2022/03/16	26	36.00	22	36.32	38.20	4	7,139	0.06%
2022/03/15	10	37.79	9	38.18	37.10	1	6,967	0.01%
2022/03/14	9	40.38	9	40.52	40.35	0	6,714	0.00%
2022/03/11	12	40.84	8	41.02	40.24	4	6,622	0.06%
2022/03/10	6	42.87	6	43.19	42.61	0	6,496	0.00%
2022/03/09	15	41.61	8	42.12	40.56	7	6,428	0.11%
2022/03/08	3	41.99	3	42.20	42.43	0	6,290	0.00%
2022/03/07	1	44.44	0	0.00	43.63	1	6,191	0.02%
2022/03/04	3	46.84	3	46.93	46.22	0	6,104	0.00%
2022/03/03	5	48.31	0	0.00	47.90	5	6,038	0.08%
2022/03/02	5	48.42	5	48.60	48.56	0	5,998	0.00%
2022/03/01	3	48.73	3	49.06	48.90	0	6,031	0.00%
2022/02/24	0	0.00	1	47.38	47.48	-1	5,971	-0.02%
2022/02/23	1	48.80	0	0.00	49.08	1	5,934	0.02%
2022/02/22	5	48.70	3	48.54	48.65	2	5,935	0.03%
2022/02/16	0	0.00	1	50.80	50.60	-1	5,850	-0.02%
2022/02/15	1	49.58	0	0.00	49.67	1	5,837	0.02%
2022/02/11	0	0.00	3	50.90	51.10	-3	5,993	-0.05%
2022/02/10	3	50.40	0	0.00	50.25	3	5,951	0.05%
2022/02/09	0	0.00	3	51.00	51.00	-3	5,948	-0.05%
2022/01/26	3	50.70	0	0.00	50.50	3	5,760	0.05%
2022/01/20	0	0.00	3	53.00	53.55	-3	5,811	-0.05%
2022/01/18	0	0.00	1	51.50	51.65	-1	5,778	-0.02%
2022/01/14	7	51.19	1	50.65	51.00	6	5,782	0.10%
2022/01/07	0	0.00	2	53.00	53.10	-2	5,827	-0.03%
2022/01/06	2	52.40	0	0.00	52.65	2	5,830	0.03%
2022/01/04	3	53.20	3	54.07	54.10	0	5,830	0.00%
2021/12/30	0	0.00	1	55.25	54.95	-1	5,892	-0.02%
2021/12/29	1	54.50	0	0.00	54.40	1	5,864	0.02%
2021/12/28	0	0.00	1	56.95	56.40	-1	5,762	-0.02%
2021/12/20	1	56.50	0	0.00	56.35	1	5,825	0.02%
2021/12/13	0	0.00	13	61.83	60.70	-13	5,863	-0.22%
2021/12/08	0	0.00	4	57.40	57.20	-4	5,715	-0.07%
2021/11/18	0	0.00	1	53.70	53.75	-1	6,955	-0.01%
2021/11/16	0	0.00	1	55.10	54.50	-1	7,200	-0.01%
2021/11/10	1	52.60	3	53.60	52.20	-2	7,358	-0.03%
2021/11/05	1	54.50	0	0.00	55.25	1	7,441	0.01%
2021/11/04	2	54.30	1	54.90	54.95	1	7,508	0.01%
2021/11/02	2	54.38	1	53.85	53.50	1	7,667	0.01%
2021/10/29	1	56.75	0	0.00	56.65	1	7,619	0.01%
2021/10/27	3	57.67	0	0.00	56.55	3	7,827	0.04%
2021/10/26	2	59.40	3	58.98	58.60	-1	7,932	-0.01%
2021/10/25	1	58.30	0	0.00	58.50	1	7,963	0.01%
2021/10/22	1	58.65	5	59.85	59.55	-4	8,144	-0.05%
2021/10/20	0	0.00	2	56.55	56.40	-2	8,402	-0.02%
2021/10/19	2	57.00	0	0.00	56.80	2	8,415	0.02%
2021/10/13	0	0.00	1	58.50	58.70	-1	8,414	-0.01%
2021/10/05	0	0.00	1	50.65	50.95	-1	8,210	-0.01%
2021/10/04	1	51.55	1	51.60	51.75	0	8,323	0.00%
2021/10/01	0	0.00	1	52.00	51.50	-1	8,398	-0.01%
2021/09/29	1	53.90	0	0.00	53.90	1	8,400	0.01%
2021/09/28	1	54.05	0	0.00	54.05	1	8,393	0.01%
2021/09/24	0	0.00	1	51.95	51.55	-1	8,473	-0.01%
2021/09/15	1	51.70	0	0.00	51.40	1	8,362	0.01%
2021/09/10	0	0.00	1	55.05	54.75	-1	8,269	-0.01%
2021/09/08	3	54.30	3	53.15	53.20	0	8,275	0.00%
2021/09/07	1	52.75	0	0.00	53.90	1	8,238	0.01%
2021/09/02	3	51.90	3	51.10	51.35	0	8,341	0.00%
2021/09/01	3	49.10	5	50.88	51.45	-2	8,264	-0.02%
2021/08/31	3	49.16	0	0.00	48.37	3	8,152	0.04%
2021/08/30	1	49.48	0	0.00	49.74	1	8,125	0.01%
2021/08/27	2	49.88	2	50.80	51.00	0	8,086	0.00%
2021/08/11	3	56.75	9	56.74	56.55	-6	8,203	-0.07%
2021/08/05	0	0.00	4	53.75	53.85	-4	8,147	-0.05%
2021/08/03	0	0.00	4	53.39	54.40	-4	8,170	-0.05%
2021/08/02	0	0.00	1	53.95	53.95	-1	8,310	-0.01%
2021/07/30	3	50.82	0	0.00	50.30	3	8,130	0.04%
2021/07/29	4	53.93	1	53.30	53.40	3	8,050	0.04%
2021/07/28	2	51.70	3	50.45	52.05	-1	7,991	-0.01%
2021/07/27	1	54.80	0	0.00	54.25	1	7,753	0.01%
2021/07/26	10	58.19	0	0.00	54.95	10	7,673	0.13%
2021/07/23	3	62.00	1	61.75	61.70	2	7,496	0.03%
2021/07/22	0	0.00	3	63.40	63.35	-3	7,471	-0.04%
2021/07/21	5	63.86	2	64.30	62.85	3	7,540	0.04%
2021/07/19	4	61.70	3	62.57	62.80	1	7,673	0.01%
2021/07/16	1	63.40	0	0.00	63.60	1	7,644	0.01%
2021/07/12	0	0.00	1	64.50	63.80	-1	7,831	-0.01%
2021/07/09	1	62.05	0	0.00	62.45	1	7,924	0.01%
2021/07/08	3	64.25	0	0.00	63.90	3	7,830	0.04%
2021/07/07	3	65.35	3	65.70	65.20	0	7,807	0.00%
2021/07/06	2	63.78	0	0.00	64.30	2	8,040	0.02%
2021/07/02	2	65.18	0	0.00	64.80	2	8,106	0.02%
2021/07/01	1	66.85	0	0.00	67.80	1	8,141	0.01%
2021/06/29	2	69.05	2	69.40	67.95	0	8,261	0.00%
2021/06/25	2	69.15	2	69.65	69.65	0	8,379	0.00%
2021/06/21	0	0.00	3	65.15	64.85	-3	8,642	-0.03%
2021/06/18	2	66.00	3	65.45	65.75	-1	8,676	-0.01%
2021/06/16	3	67.90	0	0.00	67.25	3	8,774	0.03%
2021/06/15	3	68.60	0	0.00	68.85	3	8,811	0.03%
2021/06/11	3	71.10	0	0.00	70.95	3	8,798	0.03%
2021/06/10	5	72.89	9	73.31	73.30	-4	8,674	-0.05%
2021/06/02	5	73.30	2	73.80	72.10	3	9,157	0.03%
2021/05/31	10	73.53	10	74.70	72.15	0	9,344	0.00%
2021/05/28	2	74.25	2	74.50	74.90	0	9,291	0.00%
2021/05/27	15	74.04	15	74.68	74.20	0	9,380	0.00%
2021/05/26	12	73.96	12	74.40	73.85	0	9,422	0.00%
2021/05/24	0	0.00	2	67.83	67.95	-2	9,377	-0.02%
2021/05/21	3	69.95	1	67.80	68.05	2	9,438	0.02%
2021/05/17	0	0.00	4	67.20	69.45	-4	9,781	-0.04%
2021/05/14	4	63.70	4	64.25	66.50	0	9,834	0.00%
2021/05/12	0	0.00	15	64.65	64.75	-15	9,874	-0.15%
2021/05/11	0	0.00	14	62.74	64.30	-14	9,856	-0.14%
2021/05/10	18	62.77	4	63.80	62.15	14	9,755	0.14%
2021/04/28	10	65.20	10	65.81	65.65	0	10,011	0.00%
2021/04/23	4	68.05	4	68.15	67.35	0	9,947	0.00%
2021/04/22	30	66.00	30	65.82	66.00	0	9,918	0.00%
2021/04/16	0	0.00	6	63.51	63.45	-6	10,001	-0.06%
2021/04/15	6	62.34	1	62.40	62.20	5	10,138	0.05%
2021/04/14	1	64.50	7	64.62	64.55	-6	10,109	-0.06%
2021/04/13	2	64.60	0	0.00	64.00	2	10,210	0.02%
2021/04/12	3	64.82	2	65.35	64.50	1	10,266	0.01%
2021/04/09	5	66.23	0	0.00	65.85	5	10,143	0.05%
2021/04/08	0	0.00	3	67.38	68.10	-3	10,314	-0.03%
2021/04/07	7	67.11	0	0.00	66.90	7	10,337	0.07%
2021/04/06	1	70.70	1	71.10	69.25	0	10,162	0.00%
2021/04/01	30	68.50	30	68.10	68.20	0	10,170	0.00%
2021/03/31	3	67.30	0	0.00	67.00	3	10,139	0.03%
2021/03/30	30	68.00	32	68.82	68.70	-2	10,043	-0.02%
2021/03/29	2	68.50	3	68.53	67.80	-1	10,008	-0.01%
2021/03/26	0	0.00	1	66.80	67.20	-1	9,968	-0.01%
2021/03/25	1	64.30	1	65.10	64.95	0	9,915	0.00%
2021/03/24	3	66.32	0	0.00	64.80	3	9,796	0.03%
2021/03/23	1	65.20	0	0.00	65.85	1	9,728	0.01%
2021/03/22	0	0.00	8	67.17	66.85	-8	9,652	-0.08%
2021/03/19	8	66.76	0	0.00	65.90	8	9,577	0.08%
2021/03/17	0	0.00	1	70.35	69.15	-1	9,417	-0.01%
2021/03/16	0	0.00	22	68.68	69.10	-22	9,339	-0.24%
2021/03/15	28	68.61	5	69.42	67.55	23	9,301	0.25%
2021/03/10	11	67.03	14	67.49	66.65	-3	9,189	-0.03%
2021/03/09	7	67.44	3	68.00	67.55	4	9,092	0.04%
2021/03/08	4	71.25	3	73.25	68.40	1	9,012	0.01%
2021/03/05	1	71.20	0	0.00	71.15	1	8,871	0.01%
2021/03/03	3	75.95	3	74.10	76.70	0	8,855	0.00%
2021/03/02	1	74.05	0	0.00	72.70	1	8,846	0.01%
2021/02/26	15	76.21	3	77.02	75.95	12	8,774	0.14%
2021/02/25	20	79.65	1	80.20	79.70	19	8,691	0.22%
2021/02/24	20	82.52	0	0.00	78.60	20	8,751	0.23%
2021/02/22	8	86.96	0	0.00	84.90	8	8,497	0.09%
2021/02/19	4	87.99	4	88.53	89.05	0	8,345	0.00%
2021/02/05	0	0.00	3	80.25	82.90	-3	8,299	-0.04%
2021/02/04	3	79.57	3	79.67	79.10	0	8,154	0.00%
2021/02/03	6	78.33	6	78.58	79.05	0	8,082	0.00%
2021/02/01	3	76.00	3	76.40	76.40	0	8,318	0.00%
2021/01/29	0	0.00	1	76.65	75.20	-1	8,411	-0.01%
2021/01/28	1	75.80	98	77.01	75.90	-97	8,502	-1.14%
2021/01/27	5	79.70	0	0.00	78.70	5	8,567	0.06%
2021/01/26	3	80.80	70	81.00	79.45	-67	8,582	-0.78%
2021/01/25	70	81.30	0	0.00	81.75	70	8,573	0.82%
2021/01/19	89	79.53	156	78.81	78.95	-67	8,455	-0.79%	大賣/
2021/01/18	69	78.61	4	78.20	79.35	65	8,665	0.75%
2021/01/15	2	77.80	3	78.70	77.15	-1	8,768	-0.01%
2021/01/14	3	78.20	0	0.00	78.05	3	8,799	0.03%
2021/01/13	3	82.47	3	83.05	81.05	0	8,718	0.00%
2021/01/11	6	79.68	11	79.65	79.35	-5	8,739	-0.06%
2021/01/08	3	80.90	3	81.20	78.80	0	8,821	0.00%
2021/01/07	6	78.13	6	77.93	78.40	0	8,804	0.00%
2021/01/04	1	71.85	0	0.00	72.60	1	8,872	0.01%
2020/12/31	103	71.77	103	70.48	71.10	0	8,718	0.00%	大買/大賣/
2020/12/30	5	68.61	6	68.16	68.70	-1	8,467	-0.01%
2020/12/29	7	67.78	6	68.06	67.30	1	8,387	0.01%
2020/12/28	3	68.00	5	67.88	67.80	-2	8,343	-0.02%
2020/12/25	1	66.35	0	0.00	66.45	1	8,301	0.01%
2020/12/24	1	66.10	0	0.00	65.85	1	8,301	0.01%
2020/12/22	3	66.75	213	66.95	66.30	-210	8,337	-2.52%	大賣/鉅額交易
2020/12/21	5	65.00	5	65.55	66.75	0	8,403	0.00%
2020/12/18	0	0.00	1	66.65	65.40	-1	8,486	-0.01%
2020/12/17	0	0.00	1	66.50	66.60	-1	8,591	-0.01%
2020/12/16	0	0.00	1	65.10	65.05	-1	8,686	-0.01%
2020/12/14	1	64.35	1	64.05	64.15	0	8,876	0.00%
2020/12/11	1	63.20	0	0.00	62.95	1	8,958	0.01%
2020/12/10	1	64.80	0	0.00	64.60	1	8,973	0.01%
2020/12/08	4	66.08	3	66.32	66.15	1	9,027	0.01%
2020/12/02	5	67.50	5	67.90	67.90	0	9,266	0.00%
2020/12/01	0	0.00	1	65.95	67.10	-1	9,364	-0.01%
2020/11/27	0	0.00	2	64.45	64.95	-2	9,259	-0.02%
2020/11/25	3	64.72	4	65.23	63.90	-1	9,492	-0.01%
2020/11/24	4	64.70	0	0.00	64.45	4	9,613	0.04%
2020/11/23	0	0.00	1	64.40	65.65	-1	9,714	-0.01%
2020/11/17	0	0.00	1	62.20	61.80	-1	9,863	-0.01%
2020/11/16	3	60.65	6	61.05	61.50	-3	10,081	-0.03%
2020/11/13	66	61.18	2	60.65	59.95	64	10,156	0.63%
2020/11/12	75	62.74	1	62.90	62.30	74	10,083	0.73%
2020/11/11	45	63.50	0	0.00	63.70	45	10,424	0.43%
2020/11/10	36	63.96	56	64.26	63.95	-20	10,465	-0.19%
2020/11/09	50	64.05	3	62.65	64.10	47	10,458	0.45%
2020/11/06	6	62.35	3	63.00	61.25	3	10,520	0.03%
2020/11/05	9	62.25	14	62.60	61.70	-5	10,615	-0.05%
2020/11/03	0	0.00	103	59.35	59.30	-103	10,552	-0.98%	大賣/鉅額交易
2020/11/02	20	57.63	0	0.00	57.60	20	10,669	0.19%
2020/10/30	94	58.58	11	59.03	58.15	83	10,783	0.77%
2020/10/29	0	0.00	79	59.12	59.10	-79	10,942	-0.72%
2020/10/28	6	57.65	6	57.90	58.35	0	10,978	0.00%
2020/10/27	17	57.38	0	0.00	57.70	17	11,135	0.15%
2020/10/26	62	57.86	0	0.00	58.05	62	11,096	0.56%
2020/10/23	0	0.00	1	61.05	60.85	-1	11,042	-0.01%
2020/10/20	6	59.05	6	59.25	59.20	0	11,344	0.00%
2020/10/19	4	60.19	4	60.73	59.40	0	11,684	0.00%
2020/10/16	3	60.35	4	60.40	59.70	-1	11,736	-0.01%
2020/10/15	6	59.68	8	59.84	59.60	-2	11,690	-0.02%
2020/10/14	0	0.00	1	59.10	58.75	-1	11,806	-0.01%
2020/10/13	3	59.00	1	58.70	59.20	2	12,060	0.02%
2020/10/12	0	0.00	7	58.01	58.95	-7	12,316	-0.06%
2020/10/07	4	55.60	11	55.75	55.95	-7	12,405	-0.06%
2020/10/06	3	55.10	3	55.50	55.50	0	12,634	0.00%
2020/09/29	3	54.60	0	0.00	54.45	3	13,475	0.02%
2020/09/28	0	0.00	2	54.83	55.00	-2	13,940	-0.01%
2020/09/25	5	54.08	5	54.31	53.75	0	14,544	0.00%
2020/09/24	2	54.25	0	0.00	53.60	2	14,844	0.01%
2020/09/23	2	55.03	0	0.00	55.20	2	14,954	0.01%
2020/09/22	1	55.60	0	0.00	56.30	1	15,099	0.01%
2020/09/21	6	57.32	0	0.00	56.25	6	15,086	0.04%
2020/09/18	0	0.00	15	56.35	57.05	-15	15,063	-0.10%
2020/09/17	7	55.23	0	0.00	54.80	7	15,043	0.05%
2020/09/16	14	56.96	8	56.69	56.30	6	15,213	0.04%
2020/09/15	0	0.00	18	56.84	57.00	-18	15,211	-0.12%
2020/09/14	0	0.00	2	56.30	55.95	-2	15,163	-0.01%
2020/09/11	3	54.50	3	54.70	55.30	0	15,202	0.00%
2020/09/10	1	55.50	0	0.00	55.55	1	15,173	0.01%
2020/09/09	2	54.73	0	0.00	54.90	2	15,257	0.01%
2020/09/08	13	55.83	2	56.00	55.80	11	15,128	0.07%
2020/09/07	10	56.94	11	57.42	56.80	-1	15,107	-0.01%
2020/09/04	9	56.57	3	56.95	56.30	6	15,084	0.04%
2020/09/03	5	58.55	0	0.00	58.70	5	14,964	0.03%
2020/09/02	6	58.63	6	58.58	58.65	0	14,989	0.00%
2020/09/01	6	58.20	8	58.47	58.70	-2	15,037	-0.01%
2020/08/31	3	60.10	3	59.75	59.90	0	14,991	0.00%
2020/08/28	0	0.00	10	57.22	58.00	-10	14,849	-0.07%
2020/08/27	4	56.35	0	0.00	56.05	4	14,886	0.03%
2020/08/26	7	56.58	1	56.20	56.75	6	14,921	0.04%
2020/08/24	0	0.00	4	57.40	56.80	-4	15,076	-0.03%
2020/08/21	5	55.78	11	56.27	56.10	-6	15,208	-0.04%
2020/08/20	8	55.94	0	0.00	54.90	8	15,199	0.05%
2020/08/19	2	58.00	0	0.00	57.65	2	15,037	0.01%
2020/08/17	15	59.45	19	57.70	59.25	-4	15,191	-0.03%
2020/08/14	8	54.69	19	54.98	55.25	-11	14,895	-0.07%
2020/08/13	10	54.67	15	54.83	54.70	-5	14,868	-0.03%
2020/08/12	23	54.42	4	53.85	53.85	19	14,886	0.13%
2020/08/11	0	0.00	2	56.70	56.95	-2	14,705	-0.01%
2020/08/10	18	53.91	30	54.54	55.45	-12	14,687	-0.08%
2020/08/07	10	54.76	11	55.58	53.20	-1	14,680	-0.01%
2020/08/06	20	55.53	9	56.20	54.45	11	14,680	0.07%
2020/08/05	10	55.74	6	56.05	55.45	4	14,590	0.03%
2020/08/04	15	56.12	30	56.41	56.35	-15	14,670	-0.10%
2020/08/03	6	55.55	21	55.53	55.25	-15	14,716	-0.10%
2020/07/31	28	55.01	29	55.67	54.35	-1	14,687	-0.01%
2020/07/30	6	55.20	6	54.60	54.70	0	14,739	0.00%
2020/07/29	8	54.18	11	54.03	54.55	-3	14,747	-0.02%
2020/07/28	5	53.45	0	0.00	53.15	5	14,799	0.03%
2020/07/24	24	54.98	8	54.32	52.90	16	14,805	0.11%
2020/07/23	19	55.98	19	56.18	56.20	0	14,780	0.00%
2020/07/22	15	58.20	23	57.73	57.85	-8	14,617	-0.05%
2020/07/21	17	56.79	17	57.01	56.35	0	14,461	0.00%
2020/07/20	17	55.94	24	55.44	56.70	-7	14,454	-0.05%
2020/07/17	44	54.74	43	54.07	53.75	1	14,274	0.01%
2020/07/16	27	56.88	23	57.02	54.65	4	14,153	0.03%
2020/07/15	24	59.67	18	59.95	59.00	6	13,982	0.04%
2020/07/14	8	59.90	1	59.15	59.00	7	14,182	0.05%
2020/07/13	16	59.57	28	60.42	61.30	-12	14,095	-0.09%
2020/07/10	17	60.93	7	61.07	60.00	10	13,997	0.07%
2020/07/09	15	61.49	16	61.45	61.95	-1	13,961	-0.01%
2020/07/08	11	59.97	20	60.50	60.00	-9	13,716	-0.07%
2020/07/07	5	61.45	5	61.77	61.80	0	13,587	0.00%
2020/07/06	10	57.37	13	56.73	57.55	-3	13,229	-0.02%
2020/07/03	3	51.40	10	51.36	51.10	-7	12,766	-0.05%
2020/07/02	18	49.45	18	48.52	49.57	0	12,657	0.00%
2020/07/01	0	0.00	55	46.07	47.57	-55	12,560	-0.44%
2020/06/30	0	0.00	5	44.90	45.40	-5	12,463	-0.04%
2020/06/29	5	44.63	0	0.00	44.28	5	12,544	0.04%
2020/06/24	5	45.28	5	45.42	45.10	0	12,697	0.00%
2020/06/23	6	44.39	6	44.58	44.58	0	13,004	0.00%
2020/06/19	5	44.57	5	44.18	44.58	0	13,272	0.00%
2020/06/18	7	42.80	17	43.24	43.65	-10	13,493	-0.07%
2020/06/17	14	42.97	13	43.29	42.90	1	13,576	0.01%
2020/06/16	25	43.11	15	43.28	43.25	10	13,894	0.07%
2020/06/15	1	42.77	0	0.00	42.47	1	14,570	0.01%
2020/06/12	6	42.73	6	42.94	43.32	0	14,860	0.00%
2020/06/11	39	44.12	12	44.16	43.51	27	15,406	0.18%
2020/06/10	30	45.11	0	0.00	44.71	30	15,612	0.19%
2020/06/05	0	0.00	1	43.73	43.87	-1	16,466	-0.01%
2020/06/04	16	44.07	16	44.02	44.08	0	16,878	0.00%
2020/06/03	10	44.47	54	44.61	44.37	-44	17,343	-0.25%
2020/06/01	3	43.11	0	0.00	43.36	3	17,598	0.02%
2020/05/28	10	40.98	26	41.59	41.13	-16	17,545	-0.09%
2020/05/27	10	41.00	0	0.00	40.97	10	17,659	0.06%
2020/05/22	6	41.68	0	0.00	39.95	6	18,257	0.03%
2020/05/20	9	42.00	12	42.20	42.25	-3	18,520	-0.02%
2020/05/19	33	42.32	30	42.05	42.06	3	18,681	0.02%
2020/05/18	16	40.92	16	41.29	41.72	0	18,766	0.00%
2020/05/15	50	41.93	56	41.46	41.25	-6	18,816	-0.03%
2020/05/14	6	41.62	0	0.00	41.47	6	18,816	0.03%
2020/05/13	33	41.71	36	41.94	41.98	-3	18,808	-0.02%
2020/05/12	8	42.01	6	42.36	42.22	2	18,897	0.01%
2020/05/11	6	42.56	5	42.84	42.35	1	18,945	0.01%
2020/05/08	17	41.72	5	41.93	42.44	12	19,003	0.06%
2020/05/06	0	0.00	7	40.04	41.02	-7	19,041	-0.04%
2020/05/05	3	38.71	0	0.00	38.78	3	19,049	0.02%
2020/05/04	7	38.71	3	38.88	38.50	4	19,449	0.02%
2020/04/30	30	41.55	30	42.45	41.65	0	19,666	0.00%
2020/04/29	5	40.70	5	41.25	41.13	0	20,064	0.00%
2020/04/27	0	0.00	19	40.14	40.10	-19	20,375	-0.09%
2020/04/24	1	39.07	0	0.00	39.10	1	20,235	0.00%
2020/04/23	0	0.00	3	39.80	39.58	-3	20,231	-0.01%
2020/04/21	3	38.87	3	39.03	38.36	0	20,295	0.00%
2020/04/17	0	0.00	12	39.25	39.91	-12	20,185	-0.06%
2020/04/16	1	37.90	0	0.00	38.52	1	19,856	0.01%
2020/04/15	41	38.85	33	38.80	38.57	8	19,841	0.04%
2020/04/14	0	0.00	6	38.53	38.57	-6	19,822	-0.03%
2020/04/13	6	37.95	6	38.06	37.80	0	19,782	0.00%
2020/04/10	0	0.00	16	38.86	38.18	-16	19,838	-0.08%
2020/04/09	15	38.13	10	38.51	38.08	5	19,910	0.03%
2020/04/08	13	38.23	1	38.14	38.19	12	20,195	0.06%
2020/04/07	42	38.73	65	38.70	38.59	-23	20,104	-0.11%
2020/04/06	5	38.16	7	38.13	38.21	-2	20,065	-0.01%
2020/04/01	5	37.23	0	0.00	37.29	5	20,135	0.02%
2020/03/31	8	37.44	13	36.84	36.99	-5	19,952	-0.03%
2020/03/30	12	36.22	5	36.20	36.87	7	19,798	0.04%
2020/03/27	20	37.69	0	0.00	37.15	20	19,670	0.10%
2020/03/26	10	36.81	10	36.84	37.24	0	19,343	0.00%
2020/03/25	0	0.00	20	36.40	36.77	-20	19,143	-0.10%
2020/03/24	55	34.40	46	34.96	34.36	9	18,855	0.05%
2020/03/23	1	32.98	0	0.00	32.83	1	18,670	0.01%
2020/03/20	11	34.49	0	0.00	34.18	11	18,850	0.06%
2020/03/19	42	32.60	114	31.79	32.15	-72	18,629	-0.39%	大賣/
2020/03/18	48	36.60	47	36.61	35.89	1	18,162	0.01%
2020/03/17	67	36.28	65	37.50	36.18	2	17,946	0.01%
2020/03/16	26	39.34	66	38.55	38.35	-40	17,274	-0.23%
2020/03/13	47	38.80	23	40.07	40.65	24	16,909	0.14%
2020/03/12	14	41.87	0	0.00	41.54	14	16,308	0.09%
2020/03/11	15	44.35	16	43.58	43.24	-1	16,045	-0.01%
2020/03/10	20	42.49	69	42.67	43.93	-49	15,912	-0.31%
2020/03/09	16	42.29	6	42.30	41.73	10	15,481	0.06%
2020/03/05	0	0.00	2	45.04	46.85	-2	14,912	-0.01%
2020/03/04	2	44.04	6	44.14	44.11	-4	14,750	-0.03%
2020/03/03	20	44.36	21	44.63	44.03	-1	14,721	-0.01%
2020/03/02	13	42.00	11	42.88	43.65	2	14,610	0.01%
2020/02/27	5	44.16	5	44.31	44.05	0	14,466	0.00%
2020/02/26	17	43.30	37	44.40	44.62	-20	14,425	-0.14%
2020/02/25	26	43.92	15	44.05	43.81	11	14,321	0.08%
2020/02/24	6	45.02	5	44.71	45.00	1	14,255	0.01%
2020/02/21	5	45.41	5	46.02	46.28	0	14,023	0.00%
2020/02/20	22	45.00	10	45.08	45.32	12	13,774	0.09%
2020/02/19	0	0.00	13	44.82	44.83	-13	13,750	-0.09%
2020/02/18	10	44.55	10	44.01	43.92	0	13,746	0.00%
2020/02/17	10	44.28	0	0.00	44.50	10	13,724	0.07%
2020/02/14	1	43.32	0	0.00	43.58	1	13,713	0.01%
2020/02/13	3	43.45	4	43.22	43.00	-1	13,872	-0.01%
2020/02/12	1	43.38	0	0.00	43.35	1	14,068	0.01%
2020/02/11	7	42.50	7	43.10	43.53	0	14,086	0.00%
2020/02/10	5	41.83	12	41.95	41.94	-7	13,916	-0.05%
2020/02/07	0	0.00	4	41.91	41.77	-4	13,900	-0.03%
2020/02/06	6	41.68	1	42.21	42.13	5	14,200	0.04%
2020/02/05	1	41.04	16	41.35	41.29	-15	14,216	-0.11%
2020/02/04	27	39.49	7	39.06	40.19	20	14,074	0.14%
2020/02/03	9	38.74	7	38.75	39.60	2	13,680	0.01%
2020/01/31	8	40.53	30	40.33	40.26	-22	13,223	-0.17%
2020/01/30	15	40.89	4	40.96	39.68	11	13,209	0.08%
2020/01/20	5	50.29	8	50.23	50.10	-3	12,850	-0.02%
2020/01/17	1	49.74	0	0.00	49.74	1	12,981	0.01%
2020/01/16	1	49.81	0	0.00	49.71	1	13,084	0.01%
2020/01/14	1	51.80	32	51.88	51.20	-31	13,137	-0.24%
2020/01/13	19	51.00	0	0.00	50.80	19	13,203	0.14%
2020/01/10	1	50.90	2	50.43	50.40	-1	13,273	-0.01%
2020/01/09	2	50.48	6	50.51	50.40	-4	13,304	-0.03%
2020/01/08	1	50.15	12	49.82	49.69	-11	13,584	-0.08%
2020/01/07	0	0.00	2	50.55	50.55	-2	13,580	-0.01%
2020/01/06	22	50.85	42	50.18	50.65	-20	14,216	-0.14%
2020/01/03	35	51.57	11	50.69	50.65	24	14,278	0.17%
2020/01/02	11	51.07	13	51.19	51.10	-2	14,266	-0.01%
2019/12/31	0	0.00	2	49.50	49.56	-2	13,909	-0.01%
2019/12/30	6	49.95	0	0.00	49.99	6	13,829	0.04%
2019/12/20	1	49.64	0	0.00	49.36	1	13,726	0.01%
2019/12/19	4	49.56	2	49.65	49.17	2	13,851	0.01%
2019/12/18	6	49.57	3	49.72	49.69	3	14,100	0.02%
2019/12/17	4	48.72	16	49.57	49.73	-12	14,104	-0.09%
2019/12/16	1	48.27	3	48.30	47.93	-2	13,840	-0.01%
2019/12/13	10	48.00	29	47.80	47.99	-19	13,849	-0.14%
2019/12/12	8	47.07	8	47.35	46.75	0	13,707	0.00%
2019/12/09	11	46.94	11	47.15	46.75	0	14,329	0.00%
2019/12/06	8	46.74	6	46.87	46.72	2	14,523	0.01%
2019/12/05	11	46.25	2	46.28	46.16	9	14,709	0.06%
2019/12/04	0	0.00	20	45.90	45.89	-20	14,839	-0.13%
2019/11/29	12	46.22	0	0.00	45.06	12	15,661	0.08%
2019/11/28	8	47.15	1	47.21	46.80	7	15,594	0.04%
2019/11/27	6	47.02	6	47.20	47.28	0	15,792	0.00%
2019/11/26	9	47.44	9	47.49	47.46	0	15,988	0.00%
2019/11/22	4	47.47	3	46.91	46.91	1	16,260	0.01%
2019/11/21	3	47.50	0	0.00	47.37	3	16,378	0.02%
2019/11/20	9	48.59	4	48.53	48.33	5	16,690	0.03%
2019/11/19	5	48.40	35	48.89	48.85	-30	16,851	-0.18%
2019/11/18	1	47.71	1	48.00	48.38	0	16,828	0.00%
2019/11/15	41	48.13	9	48.35	48.00	32	16,891	0.19%
2019/11/14	2	48.01	2	48.11	48.19	0	17,143	0.00%
2019/11/13	1	47.81	0	0.00	47.95	1	17,375	0.01%
2019/11/12	18	48.30	6	48.07	48.15	12	17,522	0.07%
2019/11/11	18	48.90	35	49.01	48.57	-17	17,539	-0.10%
2019/11/08	4	50.73	0	0.00	50.15	4	17,358	0.02%
2019/11/06	5	50.79	5	50.61	50.60	0	17,623	0.00%
2019/11/05	4	50.56	3	51.10	51.45	1	17,805	0.01%
2019/11/04	4	50.03	16	50.21	50.10	-12	18,031	-0.07%
2019/11/01	1	49.24	36	48.48	49.37	-35	18,206	-0.19%
2019/10/31	1	47.90	2	47.87	47.83	-1	18,378	-0.01%
2019/10/30	3	47.98	0	0.00	47.80	3	18,771	0.02%
2019/10/29	4	48.48	5	48.62	48.45	-1	18,945	-0.01%
2019/10/25	9	47.75	7	47.90	47.67	2	19,135	0.01%
2019/10/24	32	48.14	7	48.32	47.75	25	19,220	0.13%
2019/10/23	6	48.24	6	48.26	48.25	0	19,291	0.00%
2019/10/22	15	48.30	14	48.29	48.07	1	19,667	0.01%
2019/10/21	5	48.26	4	48.18	48.27	1	19,863	0.01%
2019/10/18	20	49.42	8	49.58	48.63	12	20,071	0.06%
2019/10/17	3	49.41	3	49.34	49.36	0	20,275	0.00%
2019/10/16	6	49.63	37	49.44	49.14	-31	20,423	-0.15%
2019/10/15	9	49.52	1	49.53	49.40	8	20,271	0.04%
2019/10/14	19	49.51	22	49.77	49.65	-3	20,475	-0.01%
2019/10/09	0	0.00	4	46.55	46.91	-4	20,441	-0.02%
2019/10/08	0	0.00	5	46.62	47.49	-5	20,646	-0.02%
2019/10/07	1	45.62	0	0.00	45.63	1	20,851	0.00%
2019/10/04	3	46.07	3	45.90	45.80	0	21,027	0.00%
2019/10/03	2	45.71	0	0.00	45.63	2	21,226	0.01%
2019/10/02	2	46.18	0	0.00	46.39	2	21,797	0.01%
2019/10/01	7	46.83	1	46.74	46.71	6	21,949	0.03%
2019/09/27	12	47.30	10	47.42	47.32	2	22,356	0.01%
2019/09/25	3	47.31	3	47.45	47.68	0	22,649	0.00%
2019/09/24	2	47.96	13	47.91	48.04	-11	23,403	-0.05%
2019/09/23	20	47.35	3	47.42	47.15	17	23,467	0.07%
2019/09/20	0	0.00	3	48.35	48.65	-3	23,688	-0.01%
2019/09/19	11	48.23	5	48.43	48.02	6	23,803	0.03%
2019/09/18	11	48.09	11	48.42	48.32	0	24,331	0.00%
2019/09/17	18	48.54	3	48.67	48.25	15	24,610	0.06%
2019/09/16	8	49.30	10	49.12	48.96	-2	24,879	-0.01%
2019/09/12	6	49.16	6	49.27	49.27	0	25,640	0.00%
2019/09/11	8	48.85	9	48.92	48.76	-1	26,012	0.00%
2019/09/10	1	50.15	0	0.00	49.01	1	25,906	0.00%
2019/09/09	11	50.09	10	50.11	49.73	1	25,972	0.00%
2019/09/06	3	49.29	3	49.47	49.40	0	25,987	0.00%
2019/09/05	12	49.63	32	49.29	49.67	-20	26,053	-0.08%
2019/09/04	16	47.63	20	47.87	47.72	-4	25,633	-0.02%
2019/09/03	3	47.37	3	47.50	47.08	0	26,037	0.00%
2019/09/02	7	47.17	6	47.25	47.50	1	26,527	0.00%
2019/08/30	3	46.77	3	46.73	46.66	0	26,564	0.00%
2019/08/29	20	45.84	10	46.03	46.07	10	26,779	0.04%
2019/08/28	12	46.52	12	46.23	46.24	0	26,910	0.00%
2019/08/27	17	47.02	17	46.88	47.11	0	26,966	0.00%
2019/08/26	1	45.72	0	0.00	45.80	1	27,008	0.00%
2019/08/23	21	46.96	271	46.56	47.42	-250	27,134	-0.92%	大賣/鉅額交易
2019/08/22	0	0.00	65	46.20	45.98	-65	26,928	-0.24%
2019/08/20	11	46.05	211	46.23	46.49	-200	27,900	-0.72%	大賣/鉅額交易
2019/08/19	13	45.21	22	45.49	45.85	-9	28,042	-0.03%
2019/08/16	11	44.57	12	44.64	44.81	-1	28,220	0.00%
2019/08/15	4	43.17	3	43.53	43.64	1	28,273	0.00%
2019/08/14	124	44.27	3	44.85	43.95	121	28,549	0.42%	大買/鉅額交易
2019/08/13	506	43.73	834	43.98	43.57	-328	28,866	-1.14%	大買/大賣/鉅額交易
2019/08/12	9	43.80	10	43.78	43.85	-1	29,210	0.00%
2019/08/08	40	43.03	12	43.24	43.46	28	29,566	0.09%
2019/08/07	116	43.07	6	42.66	42.58	110	29,754	0.37%	大買/鉅額交易
2019/08/06	471	42.20	11	41.65	43.20	460	30,177	1.52%	大買/鉅額交易
2019/08/05	141	44.27	23	44.56	44.25	118	29,933	0.39%	大買/鉅額交易
2019/08/02	4	44.55	3	45.02	44.82	1	30,453	0.00%
2019/08/01	10	46.53	0	0.00	46.27	10	31,105	0.03%
2019/07/31	13	47.43	9	47.53	47.42	4	31,176	0.01%
2019/07/30	12	48.37	18	48.41	48.52	-6	31,513	-0.02%
2019/07/29	5	47.80	5	47.89	47.79	0	32,769	0.00%
2019/07/26	9	47.63	11	47.78	47.98	-2	32,879	-0.01%
2019/07/25	8	47.21	8	47.35	47.55	0	32,707	0.00%
2019/07/24	19	47.00	114	47.48	47.18	-95	33,011	-0.29%	大賣/
2019/07/23	24	46.59	20	46.72	46.32	4	33,255	0.01%
2019/07/22	115	46.37	14	47.03	46.99	101	33,690	0.30%	大買/鉅額交易
2019/07/19	7	46.59	98	46.94	46.65	-91	33,557	-0.27%
2019/07/18	105	45.75	12	45.99	45.69	93	33,899	0.27%	大買/
2019/07/17	17	46.03	26	46.28	46.30	-9	34,000	-0.03%
2019/07/16	15	46.58	6	46.66	46.29	9	34,792	0.03%
2019/07/15	15	46.39	14	46.59	47.00	1	35,080	0.00%
2019/07/12	6	46.41	18	46.93	47.22	-12	34,749	-0.03%
2019/07/11	20	46.68	25	47.15	46.49	-5	34,978	-0.01%
2019/07/10	16	46.41	14	46.52	46.29	2	35,346	0.01%
2019/07/09	21	46.50	15	46.58	46.14	6	35,920	0.02%
2019/07/08	15	47.36	0	0.00	46.69	15	36,192	0.04%
2019/07/05	0	0.00	9	48.33	48.55	-9	36,302	-0.02%
2019/07/04	14	48.29	0	0.00	48.00	14	36,537	0.04%
2019/07/03	0	0.00	98	48.82	48.85	-98	36,665	-0.27%
2019/07/02	6	49.14	6	49.14	48.80	0	37,638	0.00%
2019/07/01	9	48.97	19	49.00	49.11	-10	37,880	-0.03%
2019/06/28	11	46.25	8	46.40	46.29	3	37,631	0.01%
2019/06/27	16	46.65	13	46.78	46.74	3	38,297	0.01%
2019/06/26	7	45.83	0	0.00	45.57	7	38,994	0.02%
2019/06/25	26	46.60	15	45.70	45.10	11	39,157	0.03%
2019/06/24	6	47.00	6	47.20	46.86	0	39,037	0.00%
2019/06/21	17	46.96	15	46.80	46.43	2	39,306	0.01%
2019/06/20	26	46.66	35	46.74	46.48	-9	39,410	-0.02%
2019/06/19	14	44.91	669	44.76	45.04	-655	39,100	-1.68%	大賣/鉅額交易
2019/06/18	18	42.81	18	42.97	42.95	0	38,928	0.00%
2019/06/17	7	42.93	6	43.27	42.73	1	39,437	0.00%
2019/06/14	5	42.98	9	43.30	43.07	-4	39,788	-0.01%
2019/06/13	12	42.61	12	42.84	42.74	0	40,249	0.00%
2019/06/12	7	43.22	7	42.87	42.85	0	40,774	0.00%
2019/06/11	3	41.78	10	43.07	43.09	-7	41,115	-0.02%
2019/06/10	373	41.30	275	41.15	41.56	98	41,094	0.24%	大買/大賣/
2019/06/06	561	40.47	5	40.68	40.39	556	41,089	1.35%	大買/鉅額交易
2019/06/05	6	41.01	214	41.17	40.91	-208	41,609	-0.50%	大賣/鉅額交易
2019/06/04	217	40.43	10	41.09	40.28	207	42,596	0.49%	大買/鉅額交易
2019/06/03	182	40.74	171	41.09	40.93	11	43,375	0.03%	大買/大賣/
2019/05/31	15	41.11	23	41.18	41.09	-8	43,791	-0.02%
2019/05/30	25	41.04	17	41.06	40.82	8	44,397	0.02%
2019/05/29	15	40.64	15	40.95	41.58	0	45,371	0.00%
2019/05/28	10	41.03	713	40.90	41.68	-703	45,713	-1.54%	大賣/鉅額交易
2019/05/27	573	39.71	574	40.05	40.25	-1	46,301	0.00%	大買/大賣/
2019/05/24	16	40.27	7	40.13	40.05	9	47,391	0.02%
2019/05/23	759	40.06	579	40.11	39.85	180	47,617	0.38%	大買/大賣/鉅額交易
2019/05/22	314	40.81	10	40.89	40.80	304	47,369	0.64%	大買/鉅額交易
2019/05/21	239	41.26	175	41.01	41.17	64	47,324	0.14%	大買/大賣/
2019/05/20	218	40.10	69	40.56	39.88	149	47,756	0.31%	大買/鉅額交易
2019/05/17	93	40.83	90	41.31	40.96	3	47,704	0.01%
2019/05/16	34	41.80	129	41.95	41.95	-95	47,751	-0.20%	大賣/
2019/05/15	90	40.95	32	41.30	41.91	58	47,872	0.12%
2019/05/14	71	39.01	62	40.57	40.82	9	47,919	0.02%
2019/05/13	0	0.00	50	40.60	40.10	-50	47,659	-0.10%
2019/05/10	13	41.03	10	41.32	40.55	3	48,268	0.01%
2019/05/09	68	39.79	14	39.50	39.65	54	47,641	0.11%
2019/05/08	40	41.42	19	40.98	41.63	21	47,054	0.04%
2019/05/07	26	42.61	14	42.73	41.95	12	47,278	0.03%
2019/05/06	58	42.29	22	43.16	41.59	36	47,291	0.08%
2019/05/03	27	46.41	3	46.42	46.56	24	46,077	0.05%
2019/04/30	9	46.84	12	46.58	46.78	-3	46,555	-0.01%
2019/04/29	19	46.99	3	47.02	47.41	16	46,622	0.03%
2019/04/26	8	45.93	11	45.87	46.28	-3	46,474	-0.01%
2019/04/25	7	47.34	1	47.42	47.43	6	46,254	0.01%
2019/04/24	10	48.06	3	47.98	47.60	7	46,375	0.02%
2019/04/23	2	48.10	2	47.82	48.17	0	46,186	0.00%
2019/04/22	33	49.67	15	49.35	47.61	18	46,218	0.04%
2019/04/19	17	49.27	37	49.21	49.28	-20	45,567	-0.04%
2019/04/18	10	48.93	8	48.74	48.68	2	45,488	0.00%
2019/04/17	9	49.32	29	49.38	49.40	-20	45,744	-0.04%
2019/04/16	18	47.27	27	47.26	48.86	-9	45,386	-0.02%
2019/04/15	14	48.37	24	48.23	48.00	-10	45,106	-0.02%
2019/04/12	5	46.39	4	46.52	45.95	1	44,875	0.00%
2019/04/11	16	48.31	31	48.66	46.72	-15	44,834	-0.03%
2019/04/10	2	47.92	2	47.43	48.05	0	44,611	0.00%
2019/04/09	36	47.79	17	47.82	47.75	19	44,432	0.04%
2019/04/08	13	47.72	118	47.36	46.66	-105	44,149	-0.24%	大賣/鉅額交易
2019/04/03	25	44.99	18	45.22	45.10	7	43,175	0.02%
2019/04/02	0	0.00	15	45.26	45.06	-15	43,226	-0.03%
2019/04/01	10	44.68	51	45.11	45.15	-41	42,927	-0.10%
2019/03/29	10	42.96	23	42.19	42.96	-13	42,152	-0.03%
2019/03/28	4	40.05	34	40.48	40.31	-30	41,633	-0.07%
2019/03/27	4	39.97	13	40.28	40.50	-9	42,469	-0.02%
2019/03/26	56	40.01	19	39.87	39.66	37	42,278	0.09%
2019/03/25	54	40.44	18	40.49	40.30	36	42,373	0.08%
2019/03/22	30	42.16	4	41.90	41.70	26	42,255	0.06%
2019/03/21	33	42.37	15	42.44	42.42	18	41,973	0.04%
2019/03/20	18	42.27	16	42.68	41.84	2	42,448	0.00%
2019/03/19	48	42.98	27	43.02	42.71	21	42,022	0.05%
2019/03/18	43	41.92	26	41.54	42.47	17	41,629	0.04%
2019/03/15	8	40.75	15	41.12	40.97	-7	41,661	-0.02%
2019/03/14	32	40.24	32	40.32	40.18	0	41,073	0.00%
2019/03/13	36	39.79	34	39.89	40.18	2	41,259	0.00%
2019/03/12	1	40.25	14	40.42	40.63	-13	41,123	-0.03%
2019/03/11	16	38.75	15	39.10	39.27	1	40,926	0.00%
2019/03/08	26	39.84	27	40.01	39.19	-1	41,522	0.00%
2019/03/07	2	42.51	1	42.06	41.42	1	40,406	0.00%
2019/03/06	29	43.00	18	43.09	43.02	11	39,590	0.03%
2019/03/05	163	43.17	189	43.47	43.12	-26	39,321	-0.07%	大買/大賣/
2019/03/04	57	44.63	36	43.67	44.55	21	38,737	0.05%
2019/02/27	21	41.07	8	40.49	41.58	13	37,841	0.03%
2019/02/26	20	40.96	57	41.06	40.69	-37	37,565	-0.10%
2019/02/25	27	38.73	87	38.79	39.80	-60	36,765	-0.16%
2019/02/22	39	35.90	29	35.95	35.94	10	35,439	0.03%
2019/02/21	9	36.43	16	36.65	37.05	-7	35,357	-0.02%
2019/02/20	10	36.19	45	36.68	36.24	-35	35,426	-0.10%
2019/02/19	18	36.48	12	36.80	36.18	6	35,706	0.02%
2019/02/18	12	35.72	24	35.70	36.10	-12	35,062	-0.03%
2019/02/15	11	35.46	10	35.25	34.91	1	34,878	0.00%
2019/02/14	4	36.13	4	36.12	36.25	0	34,741	0.00%
2019/02/13	13	35.13	13	35.35	35.53	0	34,524	0.00%
2019/02/12	0	0.00	14	35.06	35.08	-14	34,771	-0.04%
2019/02/11	2	34.58	19	34.28	34.74	-17	34,747	-0.05%
2019/01/30	6	32.86	6	32.79	32.81	0	34,250	0.00%
2019/01/29	33	32.24	33	32.38	32.78	0	34,460	0.00%
2019/01/28	2	32.84	4	32.96	32.67	-2	34,506	-0.01%
2019/01/25	18	32.44	37	32.38	32.75	-19	34,898	-0.05%
2019/01/24	16	31.31	21	31.35	31.59	-5	35,128	-0.01%
2019/01/23	19	31.32	67	31.32	31.27	-48	35,542	-0.14%
2019/01/22	14	31.82	13	31.36	31.21	1	36,265	0.00%
2019/01/21	9	32.07	34	32.16	32.00	-25	37,287	-0.07%
2019/01/18	0	0.00	23	31.35	31.45	-23	37,351	-0.06%
2019/01/17	19	30.70	58	30.77	30.95	-39	37,669	-0.10%
2019/01/16	7	30.56	28	30.58	30.54	-21	38,036	-0.06%
2019/01/15	42	29.88	65	30.04	30.24	-23	38,385	-0.06%
2019/01/14	5	29.40	5	29.46	29.44	0	39,393	0.00%
2019/01/11	15	29.76	13	29.91	29.82	2	39,782	0.01%
2019/01/10	28	29.39	29	29.48	29.65	-1	40,063	0.00%
2019/01/09	7	29.46	21	29.42	29.98	-14	40,193	-0.03%
2019/01/08	27	28.63	57	28.83	28.66	-30	40,076	-0.07%
2019/01/07	48	28.86	54	29.32	28.67	-6	40,270	-0.01%
2019/01/04	13	28.33	58	28.57	28.53	-45	40,330	-0.11%
2019/01/03	0	0.00	11	27.62	27.59	-11	40,553	-0.03%
2019/01/02	45	27.60	3	27.44	27.29	42	40,552	0.10%
2018/12/28	7	28.33	10	28.39	28.35	-3	40,632	-0.01%
2018/12/27	36	28.50	30	28.57	28.17	6	40,681	0.01%
2018/12/26	19	28.14	14	27.91	27.72	5	40,629	0.01%
2018/12/25	10	27.43	2	27.51	27.50	8	40,494	0.02%
2018/12/24	1	28.38	3	28.50	28.49	-2	40,210	0.00%
2018/12/22	6	27.93	0	0.00	27.90	6	39,995	0.02%
2018/12/21	41	28.81	41	28.77	28.38	0	40,480	0.00%
2018/12/20	77	30.03	11	30.23	29.15	66	40,386	0.16%
2018/12/19	5	30.99	3	31.04	30.92	2	40,095	0.00%
2018/12/18	30	31.48	17	31.62	31.15	13	40,154	0.03%
2018/12/17	14	31.94	11	31.88	31.91	3	40,067	0.01%
2018/12/14	16	32.26	6	32.34	32.25	10	39,894	0.03%
2018/12/13	1	31.97	25	32.61	32.97	-24	40,565	-0.06%
2018/12/12	21	31.79	15	31.91	31.75	6	40,000	0.01%
2018/12/11	4	31.34	10	31.35	31.33	-6	39,891	-0.02%
2018/12/10	21	31.28	50	31.10	31.04	-29	40,018	-0.07%
2018/12/07	2	32.21	3	32.36	32.16	-1	39,733	0.00%
2018/12/06	15	32.50	3	32.24	32.08	12	40,344	0.03%
2018/12/05	8	32.94	8	33.03	33.35	0	39,956	0.00%
2018/12/04	13	33.70	3	33.84	33.50	10	39,815	0.03%
2018/12/03	13	33.97	32	34.00	33.86	-19	40,011	-0.05%
2018/11/30	10	31.76	5	32.00	31.71	5	39,164	0.01%
2018/11/29	14	32.24	12	32.45	31.90	2	39,111	0.01%
2018/11/28	17	31.91	10	31.86	32.07	7	39,001	0.02%
2018/11/27	5	31.74	5	31.72	31.75	0	38,762	0.00%
2018/11/26	30	32.07	2	31.85	31.79	28	38,943	0.07%
2018/11/23	20	32.12	12	31.96	31.85	8	38,796	0.02%
2018/11/22	15	32.58	4	32.51	32.25	11	38,647	0.03%
2018/11/21	11	32.66	4	32.71	32.80	7	38,612	0.02%
2018/11/20	5	33.44	2	32.95	32.81	3	38,878	0.01%
2018/11/19	10	33.68	10	33.88	33.81	0	38,639	0.00%
2018/11/16	28	33.31	42	33.69	33.41	-14	38,636	-0.04%
2018/11/15	8	32.73	5	32.73	32.96	3	38,405	0.01%
2018/11/14	25	33.01	16	33.10	32.92	9	38,877	0.02%
2018/11/13	8	32.45	17	32.55	33.30	-9	39,075	-0.02%
2018/11/12	21	32.39	21	32.64	32.60	0	39,428	0.00%
2018/11/09	47	32.79	11	32.78	32.60	36	40,100	0.09%
2018/11/08	7	34.38	10	34.67	34.18	-3	39,850	-0.01%
2018/11/07	16	34.30	13	34.31	34.50	3	39,843	0.01%
2018/11/06	9	34.10	3	34.03	33.64	6	39,870	0.02%
2018/11/05	16	34.81	16	34.82	34.41	0	39,734	0.00%
2018/11/02	18	34.93	30	35.11	35.26	-12	39,892	-0.03%
2018/11/01	2	33.90	53	34.08	34.18	-51	39,299	-0.13%
2018/10/31	36	32.60	28	32.70	32.93	8	39,015	0.02%
2018/10/30	43	31.75	57	32.15	32.93	-14	38,897	-0.04%
2018/10/29	269	32.85	204	32.00	31.90	65	38,340	0.17%	大買/大賣/
2018/10/26	12	34.48	229	34.58	33.90	-217	38,084	-0.57%	大賣/鉅額交易
2018/10/25	238	33.47	14	33.58	33.47	224	37,903	0.59%	大買/鉅額交易
2018/10/24	238	34.60	232	35.61	35.00	6	37,289	0.02%	大買/大賣/
2018/10/23	19	35.39	12	35.23	35.00	7	36,614	0.02%
2018/10/22	116	36.28	154	35.67	36.71	-38	36,220	-0.10%	大買/大賣/
2018/10/19	15	32.06	32	32.15	32.71	-17	35,123	-0.05%
2018/10/18	6	32.23	0	0.00	32.10	6	34,831	0.02%
2018/10/16	1	33.37	144	33.14	33.32	-143	35,195	-0.41%	大賣/鉅額交易
2018/10/15	0	0.00	205	33.11	32.90	-205	35,216	-0.58%	大賣/鉅額交易
2018/10/12	354	33.03	14	32.92	33.50	340	35,019	0.97%	大買/鉅額交易
2018/10/11	19	32.73	34	33.00	32.37	-15	34,737	-0.04%
2018/10/09	46	34.73	11	34.87	34.97	35	34,291	0.10%
2018/10/08	23	35.36	10	35.70	35.45	13	34,356	0.04%
2018/10/05	7	35.38	9	35.28	35.41	-2	34,222	-0.01%
2018/10/04	0	0.00	5	35.81	35.85	-5	34,631	-0.01%
2018/10/03	0	0.00	16	36.82	36.82	-16	34,914	-0.05%
2018/10/02	2	37.34	0	0.00	37.14	2	35,231	0.01%
2018/10/01	4	38.08	4	38.22	38.22	0	35,672	0.00%
2018/09/28	12	38.27	14	38.27	38.41	-2	36,332	-0.01%
2018/09/27	34	37.43	22	37.62	37.50	12	36,287	0.03%
2018/09/26	28	38.04	67	38.15	38.50	-39	36,204	-0.11%
2018/09/25	23	36.79	8	36.94	36.70	15	36,947	0.04%
2018/09/21	20	35.50	28	36.32	37.13	-8	37,201	-0.02%
2018/09/20	5	35.45	2	35.49	35.33	3	37,117	0.01%
2018/09/19	21	34.62	95	34.72	35.51	-74	37,612	-0.20%
2018/09/18	28	33.25	6	33.50	33.29	22	37,439	0.06%
2018/09/17	1	33.18	0	0.00	33.13	1	38,291	0.00%
2018/09/14	34	33.44	27	33.64	33.60	7	38,503	0.02%
2018/09/13	25	33.14	7	33.28	32.57	18	38,699	0.05%
2018/09/12	39	32.37	18	32.58	32.27	21	38,585	0.05%
2018/09/11	22	33.37	16	33.53	33.16	6	38,458	0.02%
2018/09/10	0	0.00	16	33.53	33.47	-16	38,669	-0.04%
2018/09/07	10	33.93	10	34.12	33.86	0	38,657	0.00%
2018/09/06	20	34.18	7	34.29	33.85	13	38,451	0.03%
2018/09/05	11	35.27	225	35.56	34.92	-214	38,153	-0.56%	大賣/鉅額交易
2018/09/04	12	34.72	12	34.85	35.43	0	38,238	0.00%
2018/08/31	1	34.89	2	34.73	35.49	-1	38,543	0.00%
2018/08/30	27	36.15	22	36.25	35.48	5	38,325	0.01%
2018/08/29	10	36.49	1	36.11	36.17	9	38,169	0.02%
2018/08/28	2	37.00	5	36.94	36.44	-3	38,207	-0.01%
2018/08/27	6	36.04	87	36.37	36.49	-81	38,189	-0.21%
2018/08/24	11	34.57	22	34.79	35.00	-11	38,062	-0.03%
2018/08/23	23	34.71	22	34.85	34.78	1	38,416	0.00%
2018/08/22	11	34.69	10	34.74	34.68	1	38,825	0.00%
2018/08/21	3	34.80	27	34.18	35.00	-24	38,871	-0.06%
2018/08/20	29	33.16	28	33.34	32.90	1	38,513	0.00%
2018/08/17	13	33.72	4	33.76	33.11	9	38,293	0.02%
2018/08/16	85	32.87	20	33.38	33.99	65	37,857	0.17%
2018/08/15	4	34.16	0	0.00	33.88	4	37,142	0.01%
2018/08/14	23	35.24	37	35.30	34.92	-14	36,951	-0.04%
2018/08/13	10	34.60	18	34.99	34.93	-8	36,978	-0.02%
2018/08/10	37	36.40	34	36.56	35.86	3	36,716	0.01%
2018/08/09	5	36.05	10	35.57	36.15	-5	36,701	-0.01%
2018/08/08	45	35.54	22	35.52	35.06	23	36,169	0.06%
2018/08/07	19	34.21	26	34.47	34.77	-7	35,991	-0.02%
2018/08/06	18	34.24	19	34.37	34.04	-1	35,802	0.00%
2018/08/03	19	34.58	19	34.76	34.48	0	35,432	0.00%
2018/08/02	76	34.70	7	35.05	34.29	69	35,372	0.20%
2018/08/01	17	37.83	11	38.52	37.76	6	34,567	0.02%
2018/07/31	9	38.01	7	38.18	37.93	2	34,850	0.01%
2018/07/30	26	37.95	5	38.36	37.81	21	35,078	0.06%
2018/07/27	4	38.18	11	38.16	37.99	-7	35,055	-0.02%
2018/07/26	26	38.66	21	38.92	38.12	5	34,999	0.01%
2018/07/25	19	39.08	30	39.30	38.88	-11	34,971	-0.03%
2018/07/24	6	38.41	15	38.92	39.10	-9	34,817	-0.03%
2018/07/23	7	37.00	33	37.21	37.52	-26	34,789	-0.07%
2018/07/20	8	35.07	8	35.36	36.00	0	34,681	0.00%
2018/07/19	20	35.52	1	35.84	35.30	19	34,447	0.06%
2018/07/18	17	35.66	20	35.72	35.48	-3	34,924	-0.01%
2018/07/17	10	35.30	0	0.00	35.00	10	34,906	0.03%
2018/07/16	8	36.35	0	0.00	35.54	8	34,862	0.02%
2018/07/13	7	36.75	9	36.93	36.65	-2	34,801	-0.01%
2018/07/12	4	36.58	17	35.82	36.88	-13	35,083	-0.04%
2018/07/11	1	35.05	101	34.31	35.05	-100	34,858	-0.29%	大賣/
2018/07/10	55	36.13	12	36.34	35.55	43	35,132	0.12%
2018/07/09	46	35.46	30	35.17	35.76	16	35,146	0.05%
2018/07/06	120	33.34	36	33.65	34.44	84	34,831	0.24%	大買/
2018/07/05	22	33.55	12	34.01	32.96	10	34,668	0.03%
2018/07/04	23	33.77	21	33.71	33.60	2	34,383	0.01%
2018/07/03	55	33.69	57	33.74	33.56	-2	34,193	-0.01%
2018/07/02	44	36.41	21	35.49	34.73	23	32,954	0.07%
2018/06/29	28	35.99	30	36.17	36.51	-2	32,732	-0.01%
2018/06/28	135	35.73	23	35.93	35.88	112	32,184	0.35%	大買/鉅額交易
2018/06/27	48	37.48	21	37.49	36.10	27	31,843	0.08%
2018/06/26	235	37.92	258	37.49	37.85	-23	31,809	-0.07%	大買/大賣/
2018/06/25	36	40.08	13	40.33	39.75	23	31,351	0.07%
2018/06/22	98	39.93	28	39.90	39.94	70	31,580	0.22%
2018/06/21	21	41.04	32	41.25	40.89	-11	31,821	-0.03%
2018/06/20	43	40.13	27	40.30	40.88	16	32,594	0.05%
2018/06/19	19	41.03	9	41.47	40.86	10	32,858	0.03%
2018/06/15	29	42.77	36	42.78	42.57	-7	32,567	-0.02%
2018/06/14	35	42.60	43	42.98	42.24	-8	32,443	-0.02%
2018/06/13	29	42.73	32	43.11	42.63	-3	32,393	-0.01%
2018/06/12	22	42.23	83	42.50	42.95	-61	32,311	-0.19%
2018/06/11	27	42.04	29	42.14	41.92	-2	32,273	-0.01%
2018/06/08	74	42.39	2	42.61	41.72	72	32,251	0.22%
2018/06/07	21	43.28	38	43.57	43.08	-17	32,042	-0.05%
2018/06/06	25	43.13	20	43.28	42.96	5	32,108	0.02%
2018/06/05	30	42.66	145	43.00	43.27	-115	32,130	-0.36%	大賣/鉅額交易
2018/06/04	15	42.31	52	42.33	42.67	-37	32,198	-0.11%
2018/06/01	34	41.45	18	41.70	41.00	16	32,355	0.05%
2018/05/31	34	40.82	39	40.91	41.54	-5	32,421	-0.02%
2018/05/30	71	40.14	30	40.31	40.37	41	32,292	0.13%
2018/05/29	35	41.57	17	41.84	41.10	18	31,863	0.06%
2018/05/28	28	41.64	18	41.65	41.80	10	32,149	0.03%
2018/05/25	12	41.53	10	41.68	41.63	2	32,303	0.01%
2018/05/24	44	42.01	2	42.07	41.86	42	32,447	0.13%
2018/05/23	27	42.80	0	0.00	42.52	27	32,440	0.08%
2018/05/22	64	43.41	3	43.45	43.22	61	32,376	0.19%
2018/05/21	68	44.43	115	44.66	44.36	-47	32,652	-0.14%	大賣/
2018/05/18	13	43.12	12	43.25	43.09	1	32,994	0.00%
2018/05/17	59	43.35	1	43.23	43.10	58	34,436	0.17%
2018/05/16	19	44.06	16	44.24	44.05	3	35,478	0.01%
2018/05/15	54	44.37	39	44.62	44.00	15	36,408	0.04%
2018/05/14	47	44.45	60	44.51	44.57	-13	36,950	-0.04%
2018/05/11	29	43.73	45	43.93	43.70	-16	37,192	-0.04%
2018/05/10	125	43.59	22	43.74	43.38	103	37,232	0.28%	大買/鉅額交易
2018/05/09	23	43.49	23	43.52	43.39	0	37,255	0.00%
2018/05/08	22	43.47	61	42.74	43.62	-39	37,317	-0.10%
2018/05/07	12	41.16	32	41.22	41.75	-20	37,264	-0.05%
2018/05/04	156	40.92	36	41.04	40.84	120	37,261	0.32%	大買/鉅額交易
2018/05/03	37	40.45	20	40.57	40.70	17	37,498	0.05%
2018/05/02	22	40.88	19	41.05	40.60	3	37,967	0.01%
2018/04/30	4	41.29	59	41.51	41.62	-55	38,178	-0.14%
2018/04/27	109	40.41	35	41.05	40.16	74	38,440	0.19%	大買/
2018/04/26	47	42.18	10	41.51	41.37	37	37,955	0.10%
2018/04/25	38	43.17	14	43.20	43.27	24	37,668	0.06%
2018/04/24	13	43.59	62	43.06	43.63	-49	37,842	-0.13%
2018/04/23	37	41.30	36	41.65	41.27	1	37,993	0.00%
2018/04/20	64	41.33	19	41.61	40.79	45	38,015	0.12%
2018/04/19	24	41.72	63	41.68	42.05	-39	38,398	-0.10%
2018/04/18	51	40.52	52	40.61	40.41	-1	38,192	0.00%
2018/04/17	18	41.46	8	41.71	40.95	10	37,819	0.03%
2018/04/16	75	42.26	42	41.91	41.70	33	37,839	0.09%
2018/04/13	17	44.43	4	44.84	43.93	13	37,384	0.03%
2018/04/12	55	44.99	5	45.03	44.69	50	37,189	0.13%
2018/04/11	40	45.47	84	45.44	45.62	-44	36,995	-0.12%
2018/04/10	23	43.93	43	43.41	43.77	-20	36,708	-0.05%
2018/04/09	78	42.91	83	43.09	42.93	-5	36,915	-0.01%
2018/04/03	35	42.50	44	42.71	42.30	-9	36,999	-0.02%
2018/04/02	49	43.89	39	44.18	43.64	10	36,874	0.03%
2018/03/31	14	44.01	3	44.01	44.04	11	36,937	0.03%
2018/03/30	26	43.98	44	44.16	44.37	-18	37,111	-0.05%
2018/03/29	23	42.07	243	41.71	42.92	-220	36,886	-0.60%	大賣/鉅額交易
2018/03/28	128	43.55	46	43.66	42.66	82	36,350	0.23%	大買/
2018/03/27	52	45.01	45	45.17	44.72	7	35,798	0.02%
2018/03/26	89	44.61	46	44.43	43.85	43	35,591	0.12%
2018/03/23	87	44.87	22	45.55	44.61	65	35,035	0.19%
2018/03/22	47	48.89	17	49.12	48.11	30	34,183	0.09%
2018/03/21	68	50.54	31	50.50	50.45	37	33,482	0.11%
2018/03/20	16	49.26	24	49.42	49.45	-8	33,520	-0.02%
2018/03/19	22	49.16	14	49.14	49.17	8	33,517	0.02%
2018/03/16	18	50.06	15	50.39	49.83	3	33,461	0.01%
2018/03/15	1	48.90	19	49.95	49.92	-18	33,535	-0.05%
2018/03/14	73	49.34	4	49.51	49.25	69	33,377	0.21%
2018/03/13	15	50.74	6	51.20	50.50	9	33,288	0.03%
2018/03/12	22	51.12	19	51.18	51.15	3	33,368	0.01%
2018/03/09	31	50.59	39	50.85	50.65	-8	33,399	-0.02%
2018/03/08	38	49.65	43	49.77	50.15	-5	33,540	-0.01%
2018/03/07	22	49.94	52	49.97	49.59	-30	33,555	-0.09%
2018/03/06	57	48.97	47	48.86	49.09	10	33,696	0.03%
2018/03/05	66	48.69	58	48.83	48.40	8	33,367	0.02%
2018/03/02	42	48.88	48	49.05	49.00	-6	33,281	-0.02%
2018/03/01	79	49.70	57	49.58	49.69	22	33,439	0.07%
2018/02/27	36	52.19	13	52.63	51.05	23	33,277	0.07%
2018/02/26	43	52.27	52	52.54	52.45	-9	33,612	-0.03%
2018/02/23	46	51.77	33	51.87	51.50	13	33,502	0.04%
2018/02/22	13	50.65	21	50.86	50.95	-8	33,583	-0.02%
2018/02/21	7	50.71	48	50.51	51.35	-41	34,192	-0.12%
2018/02/12	53	46.49	51	46.89	46.45	2	34,183	0.01%
2018/02/09	103	46.57	110	45.83	45.70	-7	33,742	-0.02%	大買/大賣/
2018/02/08	55	52.85	20	52.82	51.10	35	32,310	0.11%
2018/02/07	37	56.84	28	57.92	55.15	9	31,169	0.03%
2018/02/06	41	57.21	38	57.56	56.45	3	30,320	0.01%
2018/02/05	32	58.06	32	58.74	58.95	0	29,732	0.00%
2018/02/02	36	58.12	37	58.45	58.60	-1	29,413	0.00%
2018/02/01	56	58.44	39	58.59	58.15	17	29,421	0.06%
2018/01/31	30	57.36	25	57.76	58.15	5	29,310	0.02%
2018/01/30	59	57.96	46	58.02	57.55	13	29,393	0.04%
2018/01/29	56	60.99	66	61.64	60.20	-10	28,894	-0.03%
2018/01/26	90	61.09	96	61.01	61.35	-6	28,643	-0.02%
2018/01/25	85	60.90	37	60.36	60.00	48	28,513	0.17%
2018/01/24	77	61.85	94	62.01	62.45	-17	28,221	-0.06%
2018/01/23	61	61.18	80	61.07	61.50	-19	27,874	-0.07%
2018/01/22	38	59.61	24	59.87	59.40	14	27,927	0.05%
2018/01/19	52	59.87	46	60.07	60.10	6	27,995	0.02%
2018/01/18	38	59.12	39	59.42	58.80	-1	28,088	0.00%
2018/01/17	63	58.66	53	59.03	58.50	10	27,941	0.04%
2018/01/16	7	57.99	10	57.62	58.00	-3	27,399	-0.01%
2018/01/15	39	57.43	37	57.21	58.00	2	27,211	0.01%
2018/01/12	9	55.64	14	55.75	55.85	-5	26,794	-0.02%
2018/01/11	14	55.11	34	55.35	54.95	-20	27,101	-0.07%
2018/01/10	71	54.64	45	54.58	54.70	26	26,898	0.10%
2018/01/09	82	53.72	59	53.46	53.90	23	26,561	0.09%
2018/01/08	13	52.90	15	52.85	52.70	-2	26,508	-0.01%
2018/01/05	17	52.39	29	52.51	52.70	-12	26,370	-0.05%
2018/01/04	21	52.32	38	52.41	52.30	-17	26,300	-0.06%
2018/01/03	12	52.53	96	52.36	52.40	-84	26,520	-0.32%
2018/01/02	1	51.85	38	51.67	51.85	-37	26,292	-0.14%