富邦上証正2 (00633L)-元大-台中中港券商分點個股進出

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－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	0	0.00	3	35.84	35.75	-3	10,066	-0.03%
2024/04/29	5	35.12	23	35.88	35.97	-18	10,271	-0.18%
2024/04/26	10	34.81	10	34.87	35.22	0	10,239	0.00%
2024/04/24	7	33.83	7	33.95	33.80	0	10,708	0.00%
2024/04/23	17	33.79	0	0.00	33.87	17	10,748	0.16%
2024/04/19	0	0.00	2	33.70	33.77	-2	10,854	-0.02%
2024/04/18	2	34.82	0	0.00	34.37	2	10,879	0.02%
2024/04/17	3	33.18	2	33.33	33.54	1	10,833	0.01%
2024/04/16	6	33.21	6	33.34	33.80	0	10,869	0.00%
2024/04/15	7	33.22	23	33.54	33.68	-16	10,847	-0.15%
2024/04/12	9	32.44	9	32.49	32.40	0	10,871	0.00%
2024/04/11	10	32.29	10	32.46	32.75	0	10,900	0.00%
2024/04/10	11	32.84	11	33.01	32.76	0	10,941	0.00%
2024/04/09	12	33.19	3	32.90	32.84	9	10,947	0.08%
2024/04/08	20	33.35	19	33.57	33.38	1	11,106	0.01%
2024/04/03	3	33.86	0	0.00	33.84	3	11,164	0.03%
2024/04/02	14	33.98	10	34.26	33.93	4	11,261	0.04%
2024/03/28	12	32.77	12	32.89	33.34	0	11,120	0.00%
2024/03/27	0	0.00	2	33.29	33.21	-2	11,094	-0.02%
2024/03/26	5	33.06	3	33.13	33.25	2	11,116	0.02%
2024/03/25	4	32.79	4	32.97	33.13	0	11,114	0.00%
2024/03/22	22	32.93	39	32.50	32.94	-17	11,064	-0.15%
2024/03/21	27	33.56	10	33.48	33.49	17	10,989	0.15%
2024/03/20	15	33.05	15	33.18	33.45	0	11,071	0.00%
2024/03/19	2	33.00	17	33.35	33.36	-15	11,143	-0.13%
2024/03/18	27	33.01	17	33.10	33.05	10	11,173	0.09%
2024/03/15	10	32.51	21	32.51	32.48	-11	11,186	-0.10%
2024/03/14	12	32.88	9	33.06	32.72	3	11,326	0.03%
2024/03/13	33	33.04	16	32.95	33.01	17	11,316	0.15%
2024/03/12	2	33.10	2	33.52	33.50	0	11,412	0.00%
2024/03/11	0	0.00	3.4	31.98	32.50	-3.4	11,493	-0.03%
2024/03/08	35	31.54	34.6	31.71	31.47	0.4	11,371	0.00%
2024/03/07	11	31.95	6	32.07	31.81	5	11,286	0.04%
2024/03/06	0	0.00	2	32.27	32.30	-2	11,198	-0.02%
2024/03/05	0	0.00	13	31.82	32.06	-13	11,128	-0.12%
2024/03/04	26	31.52	20	31.65	31.46	6	11,021	0.05%
2024/03/01	3	31.31	39	31.39	31.61	-36	10,962	-0.33%
2024/02/29	1	31.36	20	31.50	31.47	-19	11,019	-0.17%
2024/02/27	9	31.05	8	31.25	31.23	1	10,949	0.01%
2024/02/26	32	31.61	11	31.31	31.42	21	10,913	0.19%
2024/02/23	19	32.07	25	32.13	32.07	-6	10,825	-0.06%
2024/02/22	13	31.76	4	31.87	32.05	9	10,779	0.08%
2024/02/21	4	31.77	8	31.23	32.25	-4	10,738	-0.04%
2024/02/20	4	30.06	4	30.24	30.07	0	10,337	0.00%
2024/02/19	14	29.97	29	30.48	29.88	-15	10,299	-0.15%
2024/02/16	0	0.00	11.5	29.94	30.40	-11.5	10,130	-0.11%
2024/02/15	0	0.00	269.5	29.26	29.36	-269.5	9,925	-2.72%	大賣/鉅額交易
2024/02/05	40	27.24	64	27.17	27.71	-24	9,695	-0.25%
2024/02/02	49.9	27.16	4	27.30	26.89	45.9	9,339	0.49%
2024/02/01	22	27.14	17.9	27.30	27.47	4.1	9,161	0.04%
2024/01/31	4	27.02	24	27.37	27.32	-20	8,993	-0.22%
2024/01/30	19	27.66	18	27.88	27.51	1	8,821	0.01%
2024/01/29	4	28.50	20.7	28.63	28.39	-16.7	8,569	-0.19%
2024/01/26	10.7	28.21	7.7	28.26	28.24	3	8,362	0.04%
2024/01/25	58	28.30	18	28.25	28.47	40	8,213	0.49%
2024/01/24	64.7	26.87	12	26.91	26.70	52.7	7,766	0.68%
2024/01/23	11	26.50	7.6	26.92	26.88	3.4	7,458	0.05%
2024/01/22	0	0.00	24	27.30	27.26	-24	7,241	-0.33%
2024/01/19	0	0.00	37	27.04	27.03	-37	7,130	-0.52%
2024/01/18	42	25.98	17.2	26.06	25.77	24.8	6,965	0.36%
2024/01/17	4	26.97	16.2	27.29	26.83	-12.2	6,609	-0.19%
2024/01/16	9	27.04	16	27.31	27.15	-7	6,610	-0.11%
2024/01/15	12	27.15	19.6	27.39	27.39	-7.6	6,564	-0.12%
2024/01/12	16	27.22	7.4	27.43	27.34	8.6	6,564	0.13%
2024/01/11	22	27.31	22	27.31	27.62	0	6,647	0.00%
2024/01/10	10	27.29	15.7	27.37	27.29	-5.7	6,574	-0.09%
2024/01/09	15	27.20	19.6	27.38	27.15	-4.6	6,526	-0.07%
2024/01/08	21	27.61	26	27.32	27.26	-5	6,472	-0.08%
2024/01/05	0.1	28.22	18	28.29	28.29	-17.9	6,305	-0.28%
2024/01/04	31	28.12	99	27.99	27.82	-68	6,328	-1.07%
2024/01/03	4	28.43	15.4	28.55	28.39	-11.4	6,200	-0.18%
2024/01/02	24	29.05	0	0.00	28.66	24	6,172	0.39%
2023/12/29	0	0.00	17	29.45	29.34	-17	5,935	-0.29%
2023/12/28	20	28.83	20.9	28.67	29.21	-0.9	5,848	-0.02%
2023/12/27	14	27.83	6	28.07	27.94	8	5,768	0.14%
2023/12/26	32	27.98	3	28.32	27.85	29	5,727	0.51%
2023/12/25	2	28.15	14	28.25	28.17	-12	5,747	-0.21%
2023/12/22	22	27.95	39	28.27	28.34	-17	5,770	-0.29%
2023/12/21	5.8	27.46	16.7	27.90	28.08	-10.9	5,737	-0.19%
2023/12/20	86	28.10	11	28.04	27.91	75	5,734	1.31%
2023/12/19	6	27.53	5.4	27.85	27.85	0.6	5,757	0.01%
2023/12/18	4	27.64	25	27.86	27.89	-21	5,766	-0.36%
2023/12/15	33.8	28.22	14	28.46	27.87	19.8	5,693	0.35%
2023/12/14	20	28.25	0	0.00	28.03	20	5,581	0.36%
2023/12/13	224	29.11	1	28.45	28.36	223	5,518	4.04%	大買/鉅額交易
2023/12/12	0	0.00	211	29.38	29.20	-211	5,478	-3.85%	大賣/鉅額交易
2023/12/11	98	28.40	16.6	28.42	28.47	81.5	5,437	1.50%
2023/12/08	25	28.94	7	29.23	29.18	18	5,300	0.34%
2023/12/07	118	28.76	12	28.98	29.02	106	5,274	2.01%	大買/鉅額交易
2023/12/06	27	29.07	19	29.28	29.33	8	5,159	0.16%
2023/12/05	9	29.86	7	29.90	29.89	2	4,995	0.04%
2023/12/04	1	30.30	5	30.61	30.43	-4	5,019	-0.08%
2023/12/01	17	30.67	9	30.51	30.45	8	5,036	0.16%
2023/11/30	8	31.10	26	31.06	31.09	-18	4,998	-0.36%
2023/11/29	7	31.02	16	31.06	30.76	-9	5,170	-0.17%
2023/11/28	3	31.31	7	31.42	31.30	-4	5,123	-0.08%
2023/11/27	12	31.89	0	0.00	31.32	12	5,141	0.23%
2023/11/24	11	32.25	12	32.45	32.20	-1	5,143	-0.02%
2023/11/23	19	32.23	0	0.00	32.10	19	5,184	0.37%
2023/11/22	11	32.67	2	32.67	32.62	9	5,489	0.16%
2023/11/21	3	33.06	6	33.20	33.22	-3	5,455	-0.05%
2023/11/20	10	32.43	9	32.72	32.67	1	5,461	0.02%
2023/11/17	11	32.29	18	32.22	32.26	-7	5,412	-0.13%
2023/11/16	8	33.16	2	32.90	32.90	6	5,520	0.11%
2023/11/15	18	33.45	4	33.87	33.30	14	5,595	0.25%
2023/11/14	16	33.08	7	33.21	32.98	9	5,556	0.16%
2023/11/13	5	33.04	7	33.03	32.88	-2	5,614	-0.04%
2023/11/10	6	33.34	4	33.54	33.17	2	5,605	0.04%
2023/11/09	7	33.71	21	33.81	33.73	-14	5,647	-0.25%
2023/11/08	1	33.77	82	33.99	33.76	-81	5,903	-1.37%
2023/11/07	15	34.03	9	34.05	33.84	6	6,020	0.10%
2023/11/06	40	34.13	38	34.26	34.21	2	6,124	0.03%
2023/11/03	23	33.75	4	33.96	33.92	19	6,113	0.31%
2023/11/02	8	33.78	0	0.00	33.67	8	6,176	0.13%
2023/11/01	0	0.00	11	33.86	33.80	-11	6,199	-0.18%
2023/10/31	4	32.81	2	32.88	32.88	2	6,186	0.03%
2023/10/30	4	32.73	3	33.06	33.13	1	6,262	0.02%
2023/10/27	3	32.58	16	32.68	33.05	-13	6,304	-0.21%
2023/10/26	3	31.97	12	32.00	31.94	-9	6,543	-0.14%
2023/10/25	6	32.19	24	32.32	32.08	-18	6,762	-0.27%
2023/10/24	23	31.36	7	31.63	31.20	16	6,771	0.24%
2023/10/23	0	0.00	15	31.66	31.63	-15	6,730	-0.22%
2023/10/20	9	31.82	137	32.05	31.83	-128	6,893	-1.86%	大賣/鉅額交易
2023/10/19	32.6	33.04	4	32.55	32.47	28.6	6,842	0.42%
2023/10/18	3	34.19	13	34.36	34.09	-10	6,697	-0.15%
2023/10/17	9	34.12	12	34.25	34.19	-3	6,748	-0.04%
2023/10/16	12	34.30	18	34.42	34.11	-6	6,734	-0.09%
2023/10/13	15	34.77	1	34.57	34.54	14	6,725	0.21%
2023/10/12	24	35.59	7	35.81	35.47	17	6,759	0.25%
2023/10/11	15	35.23	1	35.49	34.96	14	6,792	0.21%
2023/10/06	2	35.09	6	35.07	35.08	-4	6,894	-0.06%
2023/10/05	4	34.26	11	34.57	34.56	-7	6,904	-0.10%
2023/10/04	7	34.41	3	34.66	34.30	4	6,933	0.06%
2023/10/03	6	35.69	0	0.00	35.09	6	6,917	0.09%
2023/10/02	1	36.20	5	36.47	36.20	-4	6,856	-0.06%
2023/09/28	6	35.94	3	36.45	35.75	3	6,894	0.04%
2023/09/27	9	36.21	6	36.57	36.10	3	6,879	0.04%
2023/09/26	4	36.41	0	0.00	36.23	4	6,843	0.06%
2023/09/25	8	36.95	9	37.22	36.89	-1	6,874	-0.01%
2023/09/22	0	0.00	16	36.40	36.65	-16	6,900	-0.23%
2023/09/21	11	36.10	5	36.10	35.97	6	6,878	0.09%
2023/09/19	7	36.29	11	36.64	36.62	-4	6,960	-0.06%
2023/09/18	2	35.99	8	36.55	36.58	-6	7,107	-0.08%
2023/09/15	17	36.64	6	36.87	36.32	11	7,088	0.16%
2023/09/14	2	36.58	4	36.82	36.70	-2	7,054	-0.03%
2023/09/13	14	36.60	7	36.52	36.48	7	7,107	0.10%
2023/09/12	6	36.96	0	0.00	36.91	6	7,169	0.08%
2023/09/11	0	0.00	4	37.07	37.34	-4	7,209	-0.06%
2023/09/08	11	36.50	10	36.40	36.45	1	7,314	0.01%
2023/09/07	11	37.50	0	0.00	37.24	11	7,286	0.15%
2023/09/06	4	37.78	6	37.91	37.96	-2	7,249	-0.03%
2023/09/05	1	38.28	1	38.25	38.25	0	7,255	0.00%
2023/09/04	132	38.06	2	38.62	38.47	130	7,254	1.79%	大買/鉅額交易
2023/09/01	35	37.15	3	37.54	37.11	32	7,176	0.45%
2023/08/31	5	36.96	0	0.00	36.68	5	7,201	0.07%
2023/08/30	29	37.64	0	0.00	37.10	29	7,224	0.40%
2023/08/29	24	37.90	4	37.75	37.75	20	7,148	0.28%
2023/08/28	7	37.68	7	39.18	36.99	0	7,158	0.00%
2023/08/25	2	35.86	0	0.00	35.92	2	6,913	0.03%
2023/08/24	0	0.00	3	36.11	36.29	-3	7,005	-0.04%
2023/08/23	0	0.00	1	35.97	35.85	-1	7,032	-0.01%
2023/08/22	6	35.56	1	35.84	35.47	5	7,142	0.07%
2023/08/21	4	35.89	3	36.45	36.16	1	7,163	0.01%
2023/08/18	3	37.06	1	37.64	36.91	2	7,181	0.03%
2023/08/17	2	36.79	21	36.81	36.92	-19	7,239	-0.26%
2023/08/16	3	37.25	7	37.47	37.31	-4	7,242	-0.06%
2023/08/15	3	37.07	2	37.47	37.01	1	7,357	0.01%
2023/08/14	4	37.23	0	0.00	37.20	4	7,371	0.05%
2023/08/11	5	39.48	1	40.34	39.08	4	7,174	0.06%
2023/08/10	2	39.72	2	39.85	39.85	0	7,123	0.00%
2023/08/09	1	40.35	1	40.62	40.35	0	7,074	0.00%
2023/08/08	4	40.44	0	0.00	40.53	4	7,120	0.06%
2023/08/07	4	40.62	0	0.00	40.33	4	7,055	0.06%
2023/08/04	2	41.58	3	41.47	41.43	-1	7,140	-0.01%
2023/08/02	4.8	39.94	1.1	40.83	39.84	3.7	7,131	0.05%
2023/08/01	1	41.02	1	41.52	40.74	0	7,169	0.00%
2023/07/31	3	41.41	7	41.48	41.00	-4	7,135	-0.06%
2023/07/28	10	38.46	10	39.22	40.53	0	6,918	0.00%
2023/07/27	9	38.80	15	38.93	38.93	-6	6,724	-0.09%
2023/07/26	12	38.48	1	38.65	38.26	11	6,684	0.16%
2023/07/25	6	37.70	12	37.64	38.40	-6	6,750	-0.09%
2023/07/24	4	36.16	0	0.00	36.09	4	6,517	0.06%
2023/07/21	2	36.47	5	36.75	36.47	-3	6,528	-0.05%
2023/07/20	0	0.00	8	36.62	36.58	-8	6,598	-0.12%
2023/07/19	1	35.96	0	0.00	35.97	1	6,674	0.01%
2023/07/18	2	36.15	16	36.29	36.31	-14	6,671	-0.21%
2023/07/17	19	36.81	0	0.00	36.31	19	6,695	0.28%
2023/07/14	8	37.34	16	37.54	37.33	-8	6,645	-0.12%
2023/07/13	10	37.06	15	37.16	37.27	-5	6,642	-0.08%
2023/07/12	1	36.02	1	36.32	36.02	0	6,607	0.00%
2023/07/11	0	0.00	3	36.08	35.91	-3	6,644	-0.05%
2023/07/10	0	0.00	3	35.97	35.41	-3	6,653	-0.05%
2023/07/07	0	0.00	1	35.35	35.28	-1	6,725	-0.01%
2023/07/06	3	35.21	10	35.77	35.30	-7	6,756	-0.10%
2023/07/05	10	36.05	0	0.00	35.89	10	6,783	0.15%
2023/07/04	6	36.36	0	0.00	36.37	6	6,858	0.09%
2023/07/03	1	35.39	3	36.05	36.42	-2	6,947	-0.03%
2023/06/30	0	0.00	2	35.42	35.55	-2	7,029	-0.03%
2023/06/29	3	35.18	2	35.07	34.90	1	7,040	0.01%
2023/06/28	3	35.12	14	35.36	35.25	-11	7,111	-0.15%
2023/06/27	5	34.71	3	34.87	35.00	2	7,114	0.03%
2023/06/26	11	34.99	0	0.00	34.83	11	7,128	0.15%
2023/06/21	1	36.20	15	36.32	36.32	-14	6,998	-0.20%
2023/06/20	16	36.92	0	0.00	36.51	16	7,013	0.23%
2023/06/19	7	37.12	20	37.20	36.82	-13	7,080	-0.18%
2023/06/16	15	37.54	12	37.58	37.73	3	7,052	0.04%
2023/06/15	3	36.46	7	36.72	36.96	-4	7,070	-0.06%
2023/06/14	2.3	36.09	19	36.29	36.25	-16.7	7,118	-0.23%
2023/06/13	0	0.00	26	35.60	35.40	-26	7,002	-0.37%
2023/06/12	1	34.97	20	35.23	35.56	-19	7,005	-0.27%
2023/06/09	2	35.18	1	35.38	35.17	1	7,071	0.01%
2023/06/08	2	34.48	6	34.77	34.91	-4	7,113	-0.06%
2023/06/07	16	34.75	1	34.61	34.62	15	7,182	0.21%
2023/06/06	9	34.93	6	35.63	35.23	3	7,216	0.04%
2023/06/05	7	34.90	2	35.16	34.78	5	7,281	0.07%
2023/06/02	16	34.53	1	34.94	34.94	15	7,307	0.21%
2023/06/01	3	34.51	4	34.28	34.32	-1	7,391	-0.01%
2023/05/31	4	33.93	0	0.00	33.55	4	7,412	0.05%
2023/05/30	7	34.40	7	34.30	34.13	0	7,343	0.00%
2023/05/29	13	35.19	8	35.29	35.01	5	7,435	0.07%
2023/05/26	12	35.08	22	35.17	35.41	-10	7,531	-0.13%
2023/05/25	33	35.63	4	35.56	35.43	29	7,532	0.38%
2023/05/24	13	36.71	33	36.73	36.61	-20	7,390	-0.27%
2023/05/23	33	37.69	5	37.70	37.52	28	7,318	0.38%
2023/05/22	0	0.00	2.1	38.50	38.26	-2.1	7,335	-0.03%
2023/05/19	15	37.41	11	37.86	37.57	4	7,402	0.05%
2023/05/18	7	38.01	2	38.42	38.02	5	7,332	0.07%
2023/05/17	6	38.16	3	38.24	37.99	3	7,314	0.04%
2023/05/16	3	38.60	1	39.05	38.68	2	7,341	0.03%
2023/05/15	3	37.63	4	38.09	38.32	-1	7,381	-0.01%
2023/05/12	5	38.22	0	0.00	38.10	5	7,364	0.07%
2023/05/11	1	38.89	2	38.77	38.75	-1	7,363	-0.01%
2023/05/10	7	39.34	0	0.00	38.82	7	7,403	0.09%
2023/05/09	0	0.00	2.4	40.53	40.57	-2.4	7,342	-0.03%
2023/05/08	21	39.92	3	39.81	39.82	18	7,378	0.24%
2023/05/05	2	38.88	1	39.55	39.07	1	7,420	0.01%
2023/05/04	0	0.00	41	38.71	39.00	-41	7,515	-0.55%
2023/05/02	2	38.60	13	39.25	38.82	-11	7,741	-0.14%
2023/04/28	1	38.74	9	38.90	38.74	-8	7,903	-0.10%
2023/04/27	1	37.35	3	37.82	37.89	-2	7,926	-0.03%
2023/04/26	1	37.10	5	37.50	37.70	-4	8,196	-0.05%
2023/04/25	9	37.26	3	37.39	37.19	6	8,292	0.07%
2023/04/24	18	37.70	1	37.65	37.60	17	8,215	0.21%
2023/04/21	2	38.63	13	38.98	38.68	-11	8,144	-0.14%
2023/04/20	6	39.35	0	0.00	39.07	6	8,185	0.07%
2023/04/19	2	40.07	3	40.26	40.10	-1	8,238	-0.01%
2023/04/18	3	40.45	9	40.38	40.33	-6	8,320	-0.07%
2023/04/17	0	0.00	10	39.31	39.66	-10	8,426	-0.12%
2023/04/14	7	38.42	2	38.74	38.36	5	8,393	0.06%
2023/04/13	11	37.97	4	38.35	38.25	7	8,462	0.08%
2023/04/12	22	38.36	7	38.35	38.22	15	8,482	0.18%
2023/04/11	2	38.81	1	39.24	38.68	1	8,455	0.01%
2023/04/10	5	38.64	4	38.96	39.06	1	8,500	0.01%
2023/04/07	3	38.95	5	39.27	39.00	-2	8,592	-0.02%
2023/04/06	14	38.68	10	38.82	38.55	4	8,497	0.05%
2023/03/31	5	39.50	9	39.75	39.33	-4	8,441	-0.05%
2023/03/30	7	38.39	4	38.71	38.69	3	8,399	0.04%
2023/03/29	15	38.47	5	38.69	38.39	10	8,356	0.12%
2023/03/28	0	0.00	1	38.23	38.17	-1	8,437	-0.01%
2023/03/27	9	38.02	2	38.09	38.00	7	8,508	0.08%
2023/03/24	1	38.49	0	0.00	38.57	1	8,498	0.01%
2023/03/23	10	38.49	5	38.66	38.71	5	8,549	0.06%
2023/03/22	4	38.43	1	38.86	38.37	3	8,580	0.03%
2023/03/21	2	37.48	4	37.82	38.20	-2	8,521	-0.02%
2023/03/20	2	37.56	0	0.00	37.29	2	8,541	0.02%
2023/03/17	1.5	37.98	2	38.72	38.26	-0.5	8,573	-0.01%
2023/03/16	0	0.00	3	38.30	37.97	-3	8,587	-0.03%
2023/03/15	3	38.31	5.5	38.62	38.22	-2.5	8,671	-0.03%
2023/03/14	1	38.29	1	38.14	38.00	0	8,867	0.00%
2023/03/13	2	38.30	7	38.75	38.59	-5	8,926	-0.06%
2023/03/10	5	38.27	5	38.43	38.36	0	8,891	0.00%
2023/03/09	6.3	39.28	1	39.16	39.06	5.3	8,993	0.06%
2023/03/08	4	39.57	1	39.35	39.38	3	8,932	0.03%
2023/03/07	3	40.99	2	41.17	40.77	1	9,136	0.01%
2023/03/06	18	41.27	22	40.70	40.95	-4	9,270	-0.04%
2023/03/03	8	41.28	3	41.64	41.37	5	9,193	0.05%
2023/03/02	1	41.31	1	41.68	41.43	0	9,272	0.00%
2023/03/01	0	0.00	8	41.43	41.64	-8	9,334	-0.09%
2023/02/24	7	40.96	6	40.61	40.46	1	9,329	0.01%
2023/02/23	12	41.45	2	41.70	41.37	10	9,338	0.11%
2023/02/22	5	41.82	4	42.03	41.87	1	9,296	0.01%
2023/02/21	1	42.10	1	42.45	42.10	0	9,386	0.00%
2023/02/20	21	40.45	4	41.32	41.53	17	9,407	0.18%
2023/02/17	6	41.50	4	41.85	41.55	2	9,518	0.02%
2023/02/16	0	0.00	5.8	42.74	42.92	-5.8	9,745	-0.06%
2023/02/15	2	41.87	5	42.51	41.89	-3	9,848	-0.03%
2023/02/14	7	42.27	0	0.00	42.15	7	9,873	0.07%
2023/02/13	3	42.04	10	42.08	42.64	-7	9,995	-0.07%
2023/02/10	7	41.49	0	0.00	41.40	7	9,997	0.07%
2023/02/09	0	0.00	12	41.91	42.13	-12	10,160	-0.12%
2023/02/08	5	41.31	0	0.00	41.14	5	10,367	0.05%
2023/02/07	1	41.35	5	41.49	41.33	-4	10,427	-0.04%
2023/02/06	4	41.04	1	41.20	40.63	3	10,501	0.03%
2023/02/03	10	42.62	10	42.85	41.92	0	10,493	0.00%
2023/02/02	5	43.38	6	43.68	43.60	-1	10,582	-0.01%
2023/02/01	16	43.92	1	43.65	43.62	15	10,571	0.14%
2023/01/31	2	44.77	0	0.00	44.14	2	10,542	0.02%
2023/01/30	2	45.18	1	45.90	45.14	1	10,433	0.01%
2023/01/17	1	44.19	0	0.00	44.05	1	10,411	0.01%
2023/01/16	0	0.00	2	44.48	45.30	-2	10,696	-0.02%
2023/01/13	0	0.00	0.1	42.90	42.85	-0.1	10,474	0.00%
2023/01/12	0	0.00	4	42.21	41.85	-4	10,442	-0.04%
2023/01/11	2	42.15	2	42.43	42.30	0	10,483	0.00%
2023/01/10	1	41.86	1	41.97	41.80	0	10,470	0.00%
2023/01/09	0	0.00	0.2	41.80	41.72	-0.2	10,445	0.00%
2023/01/06	1	41.16	6	40.97	41.20	-5	10,468	-0.05%
2023/01/05	2	40.59	18.6	40.13	40.70	-16.6	10,417	-0.16%
2023/01/04	21	38.98	4	39.02	38.65	17	10,314	0.16%
2023/01/03	3	38.64	4	38.71	38.65	-1	10,426	-0.01%
2022/12/30	1	39.31	6.6	39.35	39.15	-5.6	10,318	-0.05%
2022/12/29	5	38.26	64	38.61	38.44	-59	10,275	-0.57%
2022/12/28	4	39.04	5	39.22	39.25	-1	10,364	-0.01%
2022/12/27	6	39.28	5	39.74	39.21	1	10,290	0.01%
2022/12/26	1	38.60	3	38.79	38.59	-2	10,222	-0.02%
2022/12/23	5	38.26	4	38.78	38.44	1	10,249	0.01%
2022/12/22	1	38.83	7	39.05	38.83	-6	10,255	-0.06%
2022/12/21	1	37.88	5	38.20	38.11	-4	10,217	-0.04%
2022/12/20	13	38.58	21	39.21	37.61	-8	10,249	-0.08%
2022/12/19	3	39.92	3	40.32	39.85	0	10,149	0.00%
2022/12/16	2	39.97	3	40.23	40.12	-1	10,078	-0.01%
2022/12/15	1	39.60	2	40.15	39.96	-1	10,051	-0.01%
2022/12/14	0	0.00	2	40.03	40.25	-2	10,037	-0.02%
2022/12/13	2	39.44	10	39.56	39.59	-8	9,973	-0.08%
2022/12/12	1	39.75	0	0.00	39.86	1	9,960	0.01%
2022/12/09	25	39.97	5	40.01	40.06	20	9,979	0.20%
2022/12/08	4	39.39	63	39.50	39.65	-59	9,883	-0.60%
2022/12/07	0	0.00	2	39.76	40.33	-2	9,849	-0.02%
2022/12/06	2	39.07	4	39.18	39.44	-2	9,859	-0.02%
2022/12/05	11	38.39	4	38.94	38.53	7	9,673	0.07%
2022/12/02	5	37.36	19	37.32	37.09	-14	9,495	-0.15%
2022/12/01	10	38.25	4	38.16	37.99	6	9,482	0.06%
2022/11/30	23	36.56	3	36.77	36.79	20	9,317	0.21%
2022/11/29	41	36.52	63	35.90	36.52	-22	9,394	-0.23%
2022/11/28	30	33.06	18	33.37	33.48	12	9,180	0.13%
2022/11/25	2	34.27	6	34.90	34.97	-4	9,027	-0.04%
2022/11/24	88	35.17	3	34.55	34.44	85	9,122	0.93%
2022/11/23	5	34.90	2	35.51	35.19	3	9,076	0.03%
2022/11/22	0	0.00	6.3	35.41	35.30	-6.3	9,147	-0.07%
2022/11/21	9	34.45	4	34.48	34.47	5	9,042	0.06%
2022/11/18	2	35.40	7	35.89	35.79	-5	8,977	-0.06%
2022/11/17	13	35.44	0	0.00	35.14	13	8,973	0.14%
2022/11/16	4	36.32	2	36.86	36.41	2	9,017	0.02%
2022/11/15	3	35.25	9	36.34	36.69	-6	9,054	-0.07%
2022/11/14	13	36.13	10	36.78	35.86	3	8,904	0.03%
2022/11/11	1	34.77	9	35.22	35.07	-8	8,787	-0.09%
2022/11/10	9	33.22	4	33.64	33.24	5	8,741	0.06%
2022/11/09	7	34.01	2	34.25	33.89	5	8,711	0.06%
2022/11/08	6	35.07	0	0.00	34.67	6	8,608	0.07%
2022/11/07	2	34.72	3	35.32	35.63	-1	8,586	-0.01%
2022/11/04	40	35.42	53	34.41	35.42	-13	8,493	-0.15%
2022/11/03	5	32.88	0	0.00	32.77	5	8,377	0.06%
2022/11/02	1	33.13	6	33.30	33.87	-5	8,320	-0.06%
2022/11/01	0	0.00	16	31.46	31.81	-16	8,224	-0.19%
2022/10/31	166	31.02	154	31.25	30.82	12	8,129	0.15%	大買/大賣/
2022/10/28	6	31.99	3	32.62	31.51	3	7,904	0.04%
2022/10/27	13	33.53	7	33.49	32.77	6	8,079	0.07%
2022/10/26	1	34.16	0	0.00	34.16	1	8,243	0.01%
2022/10/25	6	34.15	3	34.73	34.25	3	8,313	0.04%
2022/10/24	132	35.55	123	34.80	34.46	9	8,379	0.11%	大買/大賣/
2022/10/21	3	37.27	1	37.09	37.16	2	8,043	0.02%
2022/10/20	4	37.09	3	37.28	37.73	1	8,078	0.01%
2022/10/19	13.6	38.54	0	0.00	37.95	13.6	8,017	0.17%
2022/10/18	5	39.25	3	39.76	39.21	2	7,963	0.03%
2022/10/17	2	39.11	0	0.00	39.21	2	7,980	0.03%
2022/10/14	1	39.43	11	39.50	39.96	-10	7,984	-0.13%
2022/10/13	3	37.92	7	38.06	37.93	-4	7,908	-0.05%
2022/10/12	9	37.53	1	37.23	37.23	8	7,974	0.10%
2022/10/11	9	38.61	6	38.61	38.31	3	8,042	0.04%
2022/10/07	25	42.22	0	0.00	41.86	25	7,931	0.32%
2022/10/06	0	0.00	5	43.00	43.00	-5	8,020	-0.06%
2022/10/05	2	41.88	92	41.93	42.80	-90	8,085	-1.11%
2022/10/04	1	39.95	20	40.31	40.33	-19	8,038	-0.24%
2022/10/03	17	39.19	1	39.03	38.83	16	8,184	0.20%
2022/09/30	2	40.35	1	40.92	40.36	1	8,153	0.01%
2022/09/29	2	40.65	1	41.26	40.60	1	8,191	0.01%
2022/09/28	3	40.88	2	40.93	40.69	1	8,274	0.01%
2022/09/27	4	40.15	3	40.60	40.86	1	8,349	0.01%
2022/09/26	1	39.66	13	40.89	40.81	-12	8,346	-0.14%
2022/09/23	8	39.78	8	40.38	40.40	0	8,377	0.00%
2022/09/22	4	39.87	1	40.32	39.75	3	8,519	0.04%
2022/09/21	7	40.58	1	40.75	40.75	6	8,590	0.07%
2022/09/20	4	41.27	1	41.51	41.31	3	8,620	0.03%
2022/09/19	4	40.85	6	41.39	41.24	-2	8,766	-0.02%
2022/09/16	107	41.69	111	41.50	41.31	-4	8,819	-0.05%	大買/大賣/
2022/09/15	2	42.53	2.4	42.84	42.50	-0.4	8,797	0.00%
2022/09/14	4	42.51	2	42.68	42.31	2	8,852	0.02%
2022/09/13	0	0.00	15.5	43.55	43.69	-15.5	8,880	-0.17%
2022/09/12	0	0.00	1	42.38	41.86	-1	8,929	-0.01%
2022/09/08	0	0.00	3	41.70	41.58	-3	9,024	-0.03%
2022/09/07	2	41.35	1	41.43	41.25	1	9,176	0.01%
2022/09/06	0	0.00	4	41.32	41.27	-4	9,563	-0.04%
2022/09/05	64	40.79	62	40.84	40.80	2	9,657	0.02%
2022/09/02	99	41.87	90	41.53	41.43	9	9,644	0.09%
2022/09/01	55	42.50	52	42.60	42.54	3	9,700	0.03%
2022/08/31	0	0.00	11	42.74	43.48	-11	9,844	-0.11%
2022/08/30	54	41.56	51	41.87	41.79	3	9,913	0.03%
2022/08/29	2	42.39	0	0.00	42.32	2	10,018	0.02%
2022/08/26	3	43.21	6	43.43	43.13	-3	10,037	-0.03%
2022/08/25	86	42.29	83	42.40	42.36	3	10,039	0.03%
2022/08/24	1	42.82	0	0.00	42.67	1	9,988	0.01%
2022/08/23	32	42.64	30.5	42.93	42.91	1.5	10,090	0.01%
2022/08/22	2	42.52	4.5	43.51	43.65	-2.5	9,992	-0.03%
2022/08/19	2	43.19	2	43.49	43.17	0	9,941	0.00%
2022/08/18	2	43.30	0	0.00	42.95	2	10,076	0.02%
2022/08/17	2	42.96	5	43.83	43.81	-3	9,954	-0.03%
2022/08/16	1	43.40	2	43.67	43.29	-1	9,934	-0.01%
2022/08/15	3	43.35	1	43.50	43.46	2	10,058	0.02%
2022/08/12	0	0.00	7.4	43.28	43.38	-7.4	10,148	-0.07%
2022/08/11	1	41.75	11	42.44	42.93	-10	10,122	-0.10%
2022/08/10	12	42.00	0	0.00	41.33	12	10,204	0.12%
2022/08/09	0	0.00	5	42.89	42.80	-5	10,146	-0.05%
2022/08/08	0	0.00	7	42.82	42.55	-7	10,240	-0.07%
2022/08/05	5	42.16	3	42.43	42.04	2	10,317	0.02%
2022/08/04	1	41.68	6	41.79	41.90	-5	10,439	-0.05%
2022/08/03	97.5	42.10	94	41.94	41.91	3.5	10,577	0.03%
2022/08/02	47	42.25	37	42.65	42.37	10	10,517	0.10%
2022/08/01	9	43.31	4	44.02	44.00	5	10,303	0.05%
2022/07/29	83	44.46	3.2	44.35	43.83	79.8	10,447	0.76%
2022/07/28	5	45.21	2	45.94	45.29	3	10,309	0.03%
2022/07/27	7	45.20	0	0.00	45.01	7	10,256	0.07%
2022/07/26	1	45.59	14.7	45.51	45.97	-13.7	10,223	-0.13%
2022/07/25	13	45.06	1	45.02	45.16	12	10,445	0.11%
2022/07/22	2	44.98	1	46.30	45.45	1	10,705	0.01%
2022/07/21	1	45.60	0	0.00	45.58	1	10,810	0.01%
2022/07/20	1.1	46.57	1	46.55	46.08	0.1	11,121	0.00%
2022/07/19	5	45.65	1	45.43	45.45	4	11,309	0.04%
2022/07/18	5	45.59	2	46.58	46.76	3	11,365	0.03%
2022/07/15	0	0.00	4	47.26	46.98	-4	11,340	-0.04%
2022/07/14	5	46.37	2	47.21	46.95	3	11,472	0.03%
2022/07/12	2	46.53	6	47.49	47.28	-4	11,620	-0.03%
2022/07/11	6	47.76	1	48.38	47.31	5	11,625	0.04%
2022/07/08	2	49.94	1	50.35	49.54	1	11,554	0.01%
2022/07/06	1	49.94	1	49.22	49.19	0	11,626	0.00%
2022/07/05	1	51.05	1	50.70	50.45	0	11,682	0.00%
2022/07/04	1	50.90	1	50.65	50.80	0	11,661	0.00%
2022/06/30	0	0.00	1	51.44	51.55	-1	11,689	-0.01%
2022/06/27	5	49.33	5	49.69	49.06	0	11,788	0.00%
2022/06/24	10	47.61	11.1	47.93	47.82	-1.1	11,694	-0.01%
2022/06/21	0	0.00	1	47.00	46.56	-1	11,841	-0.01%
2022/06/20	1	46.05	3.3	46.44	46.58	-2.3	11,864	-0.02%
2022/06/17	16	44.13	6.9	45.52	45.91	9.1	11,730	0.08%
2022/06/16	9	45.20	0	0.00	45.01	9	11,706	0.08%
2022/06/15	15	44.05	41.2	44.75	46.21	-26.2	11,691	-0.22%
2022/06/14	5	42.11	8	42.35	42.29	-3	11,647	-0.03%
2022/06/13	5	42.82	2	43.40	42.70	3	11,914	0.03%
2022/06/10	4	42.70	10.5	43.45	43.97	-6.5	12,111	-0.05%
2022/06/09	13	43.70	22	43.97	43.29	-9	12,080	-0.07%
2022/06/08	8	43.01	6	43.21	42.81	2	12,067	0.02%
2022/06/07	0	0.00	9.2	42.84	42.70	-9.2	11,936	-0.08%
2022/06/06	3	40.22	10	40.96	41.55	-7	11,854	-0.06%
2022/06/02	1	40.13	1	40.82	40.71	0	11,793	0.00%
2022/06/01	2	40.84	0	0.00	40.70	2	11,832	0.02%
2022/05/31	2	40.14	5	40.84	41.04	-3	11,845	-0.03%
2022/05/30	3	39.87	1	40.22	39.70	2	11,717	0.02%
2022/05/27	6	39.29	4	39.84	39.25	2	11,633	0.02%
2022/05/26	9	38.26	12	38.92	38.73	-3	11,550	-0.03%
2022/05/25	6.3	38.65	0	0.00	38.62	6.3	11,391	0.06%
2022/05/24	12	39.35	2	39.62	39.15	10	11,355	0.09%
2022/05/23	9	40.39	5	41.33	40.06	4	11,264	0.04%
2022/05/20	0	0.00	8.4	40.14	40.94	-8.4	11,179	-0.08%
2022/05/19	1	38.71	10.1	38.82	38.77	-9.1	11,043	-0.08%
2022/05/18	7	38.96	0	0.00	39.20	7	11,019	0.06%
2022/05/17	0	0.00	6.6	39.71	39.76	-6.6	10,859	-0.06%
2022/05/16	3	39.04	1	40.12	38.78	2	10,792	0.02%
2022/05/13	3	39.14	7	39.74	39.15	-4	10,684	-0.04%
2022/05/12	2	38.65	2	38.96	38.66	0	10,600	0.00%
2022/05/11	0	0.00	16	38.96	39.67	-16	10,514	-0.15%
2022/05/10	14	36.81	9	37.93	37.90	5	10,363	0.05%
2022/05/09	8	37.42	0	0.00	36.83	8	10,201	0.08%
2022/05/06	30	38.56	0	0.00	38.27	30	10,254	0.29%
2022/05/05	2	40.37	2	40.94	40.78	0	10,051	0.00%
2022/05/04	6	40.06	0	0.00	40.02	6	10,010	0.06%
2022/05/03	0	0.00	2	40.40	40.65	-2	10,049	-0.02%
2022/04/29	3	39.56	4	40.41	40.65	-1	10,019	-0.01%
2022/04/28	1	39.24	0.3	39.78	39.24	0.7	9,814	0.01%
2022/04/27	1	38.02	13	38.58	38.75	-12	9,646	-0.12%
2022/04/26	17	37.44	10	38.51	38.30	7	9,489	0.07%
2022/04/25	34	39.34	30	39.62	39.22	4	9,238	0.04%
2022/04/22	1	39.51	69	40.63	40.69	-68	9,042	-0.75%
2022/04/21	36	40.75	37	41.03	40.80	-1	8,983	-0.01%
2022/04/20	28	41.30	27.2	41.59	41.58	0.8	8,887	0.01%
2022/04/19	2	42.42	2	42.88	42.40	0	8,716	0.00%
2022/04/18	28	42.28	20	42.48	42.31	8	8,558	0.09%
2022/04/15	1	43.02	24	43.90	43.80	-23	8,451	-0.27%
2022/04/14	2	43.21	3	43.81	43.75	-1	8,393	-0.01%
2022/04/13	4	42.73	5	42.84	42.96	-1	8,408	-0.01%
2022/04/12	0	0.00	11	41.30	42.43	-11	8,337	-0.13%
2022/04/11	10	41.92	68	40.97	41.03	-58	8,388	-0.69%
2022/04/08	1	42.43	6	42.90	43.20	-5	8,247	-0.06%
2022/04/07	3	42.46	25	42.48	42.40	-22	8,197	-0.27%
2022/04/06	5	42.13	5	43.07	43.11	0	8,190	0.00%
2022/04/01	111	43.30	32	43.31	43.35	79	8,102	0.98%	大買/
2022/03/31	4.5	41.63	5	41.73	41.65	-0.5	7,887	-0.01%
2022/03/30	1	40.08	2	41.57	41.61	-1	7,831	-0.01%
2022/03/29	2.5	40.08	0	0.00	40.06	2.5	7,733	0.03%
2022/03/28	4	39.54	12	40.04	40.01	-8	7,719	-0.10%
2022/03/25	6.8	41.09	3	41.97	40.75	3.8	7,635	0.05%
2022/03/24	4	41.56	4	41.96	41.82	0	7,577	0.00%
2022/03/23	1	41.72	5	41.97	42.25	-4	7,557	-0.05%
2022/03/22	1	41.80	11.2	41.67	41.74	-10.2	7,478	-0.14%
2022/03/21	8	41.46	63	42.35	41.21	-55	7,496	-0.73%
2022/03/18	55	40.31	57.5	40.67	40.88	-2.5	7,461	-0.03%
2022/03/17	63	41.41	4	42.10	41.51	59	7,428	0.79%
2022/03/16	15	36.06	9	37.04	38.20	6	7,139	0.08%
2022/03/15	88	37.73	76	38.12	37.10	12	6,967	0.17%
2022/03/14	4	40.38	3	41.55	40.35	1	6,714	0.01%
2022/03/11	15	40.35	7	40.64	40.24	8	6,622	0.12%
2022/03/10	7	42.75	5	42.67	42.61	2	6,496	0.03%
2022/03/09	7	41.34	0	0.00	40.56	7	6,428	0.11%
2022/03/08	14	42.66	34	43.38	42.43	-20	6,290	-0.32%
2022/03/07	2	44.50	0	0.00	43.63	2	6,191	0.03%
2022/03/04	3	46.31	10	46.18	46.22	-7	6,104	-0.12%
2022/03/03	56	48.28	75	47.93	47.90	-19	6,038	-0.31%
2022/03/02	41	48.66	7	48.56	48.56	34	5,998	0.57%
2022/03/01	0	0.00	1.7	48.85	48.90	-1.7	6,031	-0.03%
2022/02/25	2	48.08	24	48.60	48.08	-22	6,017	-0.37%
2022/02/24	21	48.05	0	0.00	47.48	21	5,971	0.35%
2022/02/23	0	0.00	14.3	49.02	49.08	-14.3	5,934	-0.24%
2022/02/22	77	49.17	13.3	48.60	48.65	63.7	5,935	1.07%
2022/02/21	42	50.27	10	50.40	50.40	32	5,905	0.54%
2022/02/18	1	50.15	1	51.05	51.00	0	5,861	0.00%
2022/02/16	0	0.00	1	50.50	50.60	-1	5,850	-0.02%
2022/02/15	1	49.51	0	0.00	49.67	1	5,837	0.02%
2022/02/14	1	49.96	0	0.00	49.84	1	5,904	0.02%
2022/02/11	10.6	51.48	6	51.38	51.10	4.6	5,993	0.08%
2022/02/10	4	50.33	0	0.00	50.25	4	5,951	0.07%
2022/02/09	0	0.00	3	50.29	51.00	-3	5,948	-0.05%
2022/02/08	13	49.10	1	48.83	48.83	12	5,897	0.20%
2022/02/07	2	50.35	0.3	50.66	50.20	1.7	5,796	0.03%
2022/01/26	1	50.55	0	0.00	50.50	1	5,760	0.02%
2022/01/25	4	51.29	0	0.00	51.40	4	5,837	0.07%
2022/01/24	0	0.00	2.3	53.08	53.00	-2.3	5,849	-0.04%
2022/01/21	0	0.00	1	53.65	52.95	-1	5,860	-0.02%
2022/01/20	0	0.00	6.2	53.30	53.55	-6.2	5,811	-0.11%
2022/01/19	1	51.45	2	51.85	51.45	-1	5,768	-0.02%
2022/01/18	0	0.00	4.8	51.56	51.65	-4.8	5,778	-0.08%
2022/01/17	0	0.00	1.2	50.80	50.75	-1.2	5,749	-0.02%
2022/01/14	7	50.86	0	0.00	51.00	7	5,782	0.12%
2022/01/13	4.6	52.71	2.2	53.90	52.40	2.5	5,709	0.04%
2022/01/12	0	0.00	22.1	53.19	53.05	-22.1	5,706	-0.39%
2022/01/11	22	52.43	7	52.74	52.40	15	5,725	0.26%
2022/01/10	97	52.33	91	52.79	53.05	6	5,821	0.10%
2022/01/07	0	0.00	2.8	52.94	53.10	-2.8	5,827	-0.05%
2022/01/06	5.6	52.70	1	52.65	52.65	4.6	5,830	0.08%
2022/01/05	1.6	53.98	3.7	54.53	54.00	-2.1	5,794	-0.04%
2022/01/04	4	54.00	2	54.73	54.10	2	5,830	0.03%
2022/01/03	1	54.30	0	0.00	54.45	1	5,869	0.02%
2021/12/30	31	55.19	4.7	54.98	54.95	26.4	5,892	0.45%
2021/12/29	10	55.27	1	56.90	54.40	9	5,864	0.15%
2021/12/27	2	55.90	1	56.55	55.90	1	5,752	0.02%
2021/12/24	0	0.00	6.3	56.88	56.40	-6.3	5,779	-0.11%
2021/12/23	2	55.30	0.6	55.80	55.65	1.4	5,737	0.03%
2021/12/22	2	55.95	0	0.00	55.60	2	5,785	0.03%
2021/12/21	3	55.60	0.3	56.40	56.05	2.7	5,805	0.05%
2021/12/20	43	56.10	0	0.00	56.35	43	5,825	0.74%
2021/12/17	29	57.21	30	58.57	56.95	-1	5,809	-0.02%
2021/12/16	1	57.45	2	58.30	58.05	-1	5,827	-0.02%
2021/12/15	2	58.45	0	0.00	58.35	2	5,869	0.03%
2021/12/14	1	59.70	0	0.00	59.85	1	5,866	0.02%
2021/12/13	1	60.70	1	61.65	60.70	0	5,863	0.00%
2021/12/10	2	59.58	0	0.00	59.80	2	5,842	0.03%
2021/12/09	60	60.70	64.5	58.67	60.70	-4.5	5,848	-0.08%
2021/12/08	0	0.00	57.3	56.83	57.20	-57.3	5,715	-1.00%
2021/12/07	0	0.00	7	56.26	56.15	-7	5,746	-0.12%
2021/12/06	0	0.00	0.6	54.99	55.65	-0.6	5,754	-0.01%
2021/12/03	0	0.00	1	53.90	53.90	-1	5,797	-0.02%
2021/12/02	0	0.00	2.4	53.36	53.40	-2.4	5,856	-0.04%
2021/12/01	1	52.75	0.4	53.05	52.75	0.6	5,959	0.01%
2021/11/30	3	52.88	10.2	53.59	52.75	-7.2	6,068	-0.12%
2021/11/29	13	52.90	2	53.50	52.90	11	6,152	0.18%
2021/11/26	55	53.53	0	0.00	53.50	55	6,389	0.86%
2021/11/25	35	54.96	20	55.50	54.60	15	6,531	0.23%
2021/11/24	0	0.00	2.3	55.15	55.20	-2.3	6,692	-0.03%
2021/11/23	1	55.05	0	0.00	55.05	1	6,756	0.01%
2021/11/22	11	54.93	6	55.20	54.90	5	6,843	0.07%
2021/11/19	11	53.72	24	54.01	53.75	-13	6,866	-0.19%
2021/11/18	15.6	53.70	2	53.80	53.75	13.6	6,955	0.20%
2021/11/17	16.2	54.59	15.5	54.97	54.65	0.7	6,988	0.01%
2021/11/16	3	55.25	40	54.93	54.50	-37	7,200	-0.51%
2021/11/15	11	54.01	10	54.90	54.30	1	7,234	0.01%
2021/11/12	36.6	55.05	21	55.70	54.55	15.6	7,347	0.21%
2021/11/11	40	54.49	247.7	53.80	54.60	-207.7	7,388	-2.81%	大賣/鉅額交易
2021/11/10	106.7	52.56	70	52.20	52.20	36.7	7,358	0.50%	大買/
2021/11/09	100	54.08	0	0.00	53.90	100	7,288	1.37%
2021/11/08	101	54.15	101	54.70	54.95	0	7,302	0.00%	大買/大賣/
2021/11/05	1	54.30	51.3	55.78	55.25	-50.3	7,441	-0.68%
2021/11/04	3	53.85	59	54.73	54.95	-56	7,508	-0.75%
2021/11/03	31	53.80	16	53.70	53.65	15	7,607	0.20%
2021/11/02	146	55.00	0	0.00	53.50	146	7,667	1.90%	大買/鉅額交易
2021/11/01	1	55.50	1.4	56.23	56.25	-0.4	7,611	-0.01%
2021/10/29	0	0.00	0.2	56.60	56.65	-0.2	7,619	0.00%
2021/10/28	0	0.00	1	56.65	56.45	-1	7,641	-0.01%
2021/10/27	14.7	56.92	0	0.00	56.55	14.7	7,827	0.19%
2021/10/26	0	0.00	3.1	59.32	58.60	-3.1	7,932	-0.04%
2021/10/25	1	58.80	1	58.50	58.50	0	7,963	0.00%
2021/10/22	10	58.40	10	58.95	59.55	0	8,144	0.00%
2021/10/21	20	57.49	36.2	57.72	57.55	-16.2	8,169	-0.20%
2021/10/20	40	56.28	11	57.70	56.40	29	8,402	0.35%
2021/10/19	0	0.00	34.5	56.56	56.80	-34.5	8,415	-0.41%
2021/10/18	12	55.34	0	0.00	55.20	12	8,406	0.14%
2021/10/15	10	57.90	10	58.35	58.00	0	8,394	0.00%
2021/10/13	0	0.00	52	58.70	58.70	-52	8,414	-0.62%
2021/10/12	0	0.00	1	57.60	57.30	-1	8,361	-0.01%
2021/10/08	52	56.40	95	56.60	56.50	-43	8,340	-0.52%
2021/10/07	0	0.00	6	52.84	53.40	-6	8,204	-0.07%
2021/10/06	36	50.05	33.3	50.61	51.00	2.7	8,177	0.03%
2021/10/04	1	51.10	3	51.83	51.75	-2	8,323	-0.02%
2021/10/01	7	51.59	3	52.00	51.50	4	8,398	0.05%
2021/09/30	3	54.00	0	0.00	53.95	3	8,414	0.04%
2021/09/29	2	52.43	1.3	53.61	53.90	0.7	8,400	0.01%
2021/09/28	0	0.00	2	54.20	54.05	-2	8,393	-0.02%
2021/09/27	172	52.77	175	53.26	53.40	-3	8,534	-0.04%	大買/大賣/
2021/09/24	1	51.90	25	51.65	51.55	-24	8,473	-0.28%
2021/09/23	23	50.62	10	50.55	50.35	13	8,416	0.15%
2021/09/22	20	49.66	12	50.32	50.50	8	8,426	0.09%
2021/09/17	10	50.60	31	51.84	52.00	-21	8,372	-0.25%
2021/09/16	25	51.08	23	51.58	51.25	2	8,433	0.02%
2021/09/15	4	51.69	0	0.00	51.40	4	8,362	0.05%
2021/09/14	2	54.13	4	54.89	53.95	-2	8,356	-0.02%
2021/09/13	12	54.69	10.1	55.35	54.25	1.9	8,297	0.02%
2021/09/10	0	0.00	6.1	54.15	54.75	-6.1	8,269	-0.07%
2021/09/09	1	52.60	2	53.33	52.60	-1	8,278	-0.01%
2021/09/08	4	53.25	1	54.55	53.20	3	8,275	0.04%
2021/09/07	24	52.94	22	53.50	53.90	2	8,238	0.02%
2021/09/06	0	0.00	3	52.70	53.35	-3	8,312	-0.04%
2021/09/03	3	50.45	2	51.95	51.40	1	8,381	0.01%
2021/09/02	2	51.23	1	51.36	51.35	1	8,341	0.01%
2021/09/01	3	51.09	42	50.71	51.45	-39	8,264	-0.47%
2021/08/31	128	48.93	131	48.20	48.37	-3	8,152	-0.04%	大買/大賣/
2021/08/30	64	49.57	52	49.62	49.74	12	8,125	0.15%
2021/08/27	1	50.60	12	51.62	51.00	-11	8,086	-0.14%
2021/08/26	26	51.37	10	50.80	50.60	16	8,057	0.20%
2021/08/25	16	52.28	2	52.93	52.50	14	8,023	0.17%
2021/08/24	0	0.00	8	52.04	52.55	-8	8,057	-0.10%
2021/08/23	0	0.00	3	51.03	50.95	-3	8,072	-0.04%
2021/08/20	64	50.06	53	49.35	49.22	11	8,056	0.14%
2021/08/19	3	53.32	0	0.00	52.65	3	7,956	0.04%
2021/08/18	3	52.50	8.3	54.59	54.65	-5.3	8,037	-0.07%
2021/08/17	53	54.89	50	54.65	53.85	3	8,185	0.04%
2021/08/16	0	0.00	4	56.25	55.65	-4	8,194	-0.05%
2021/08/13	1	54.85	3	55.90	55.05	-2	8,228	-0.02%
2021/08/11	0	0.00	11.3	57.17	56.55	-11.3	8,203	-0.14%
2021/08/10	45	54.35	44	54.75	55.05	1	8,147	0.01%
2021/08/09	30	55.35	41	55.53	55.40	-11	8,236	-0.13%
2021/08/06	22	52.62	23	52.95	52.95	-1	8,186	-0.01%
2021/08/05	2	53.15	2	53.48	53.85	0	8,147	0.00%
2021/08/03	20	53.00	24	53.69	54.40	-4	8,170	-0.05%
2021/08/02	2	51.15	12	53.28	53.95	-10	8,310	-0.12%
2021/07/30	11	51.44	1	51.65	50.30	10	8,130	0.12%
2021/07/29	3	53.27	54	53.83	53.40	-51	8,050	-0.63%
2021/07/28	3	50.40	3	52.40	52.05	0	7,991	0.00%
2021/07/27	3	54.50	3	56.00	54.25	0	7,753	0.00%
2021/07/26	13	57.78	171	58.88	54.95	-158	7,673	-2.06%	大賣/鉅額交易
2021/07/23	27	62.14	20	61.70	61.70	7	7,496	0.09%
2021/07/22	20	63.35	24	63.82	63.35	-4	7,471	-0.05%
2021/07/21	24	63.43	22	64.34	62.85	2	7,540	0.03%
2021/07/20	1	62.65	7	63.19	62.75	-6	7,598	-0.08%
2021/07/19	12	62.11	3	62.65	62.80	9	7,673	0.12%
2021/07/16	33	63.61	27	64.55	63.60	6	7,644	0.08%
2021/07/15	0	0.00	16	64.08	64.30	-16	7,701	-0.21%
2021/07/14	26	63.51	11	62.65	62.65	15	7,721	0.19%
2021/07/13	30	64.03	26	64.58	64.00	4	7,824	0.05%
2021/07/12	20	64.20	31	64.74	63.80	-11	7,831	-0.14%
2021/07/09	29	62.42	31	62.77	62.45	-2	7,924	-0.03%
2021/07/08	37	64.03	22	64.10	63.90	15	7,830	0.19%
2021/07/07	0	0.00	2	65.15	65.20	-2	7,807	-0.03%
2021/07/06	3	64.12	2	64.58	64.30	1	8,040	0.01%
2021/07/05	33	64.74	30	63.95	63.95	3	8,123	0.04%
2021/07/02	89	65.63	0	0.00	64.80	89	8,106	1.10%
2021/07/01	43	66.85	43	67.63	67.80	0	8,141	0.00%
2021/06/30	43	68.01	21	68.46	68.20	22	8,177	0.27%
2021/06/29	62	68.00	50	68.55	67.95	12	8,261	0.15%
2021/06/28	31	69.38	20	69.14	69.15	11	8,325	0.13%
2021/06/25	40	69.08	103	68.89	69.65	-63	8,379	-0.75%	大賣/
2021/06/24	31	66.79	32	67.10	67.30	-1	8,354	-0.01%
2021/06/23	33	66.63	33	67.14	67.05	0	8,465	0.00%
2021/06/22	0	0.00	3	66.08	66.45	-3	8,537	-0.04%
2021/06/21	2	65.20	3	66.10	64.85	-1	8,642	-0.01%
2021/06/18	8	65.98	34	65.34	65.75	-26	8,676	-0.30%
2021/06/16	102	67.98	14	67.25	67.25	88	8,774	1.00%	大買/
2021/06/15	25	68.56	21	68.68	68.85	4	8,811	0.05%
2021/06/11	36	71.58	20	70.95	70.95	16	8,798	0.18%
2021/06/10	50	73.30	42	73.21	73.30	8	8,674	0.09%
2021/06/09	0	0.00	1	71.50	71.25	-1	8,787	-0.01%
2021/06/08	24	71.79	24	73.03	70.10	0	8,860	0.00%
2021/06/07	25	72.09	0	0.00	71.95	25	8,821	0.28%
2021/06/04	22	71.55	26	74.22	74.60	-4	8,864	-0.05%
2021/06/03	2	72.50	11	73.19	72.95	-9	8,907	-0.10%
2021/06/02	22	72.67	11.1	73.78	72.10	11	9,157	0.12%
2021/06/01	3	71.60	12.7	72.78	72.60	-9.7	9,317	-0.10%
2021/05/31	9.5	72.31	0	0.00	72.15	9.5	9,344	0.10%
2021/05/28	6.5	74.83	2	75.18	74.90	4.5	9,291	0.05%
2021/05/27	2	74.18	0	0.00	74.20	2	9,380	0.02%
2021/05/26	0	0.00	50.1	74.96	73.85	-50.1	9,422	-0.53%
2021/05/25	50	73.18	26	72.47	73.20	24	9,389	0.26%
2021/05/21	0	0.00	1	70.10	68.05	-1	9,438	-0.01%
2021/05/17	0	0.00	24	67.97	69.45	-24	9,781	-0.25%
2021/05/14	0	0.00	28.2	66.08	66.50	-28.2	9,834	-0.29%
2021/05/13	22.4	63.91	0	0.00	63.10	22.4	9,870	0.23%
2021/05/12	0	0.00	10.1	65.03	64.75	-10.1	9,874	-0.10%
2021/05/11	0	0.00	74.3	63.74	64.30	-74.3	9,856	-0.75%
2021/05/10	110.4	63.31	31	63.87	62.15	79.4	9,755	0.81%	大買/
2021/05/07	3	65.25	32	65.88	65.25	-29	9,654	-0.30%
2021/05/06	33	65.31	1	67.66	65.35	32	9,749	0.33%
2021/05/05	30	65.10	55	66.08	65.85	-25	9,738	-0.26%
2021/05/04	6	65.22	28	65.55	65.25	-22	9,810	-0.22%
2021/05/03	50	65.20	2	66.70	65.00	48	9,944	0.48%
2021/04/29	0	0.00	2.1	67.42	67.35	-2.1	9,987	-0.02%
2021/04/27	3	65.57	1.2	65.65	65.70	1.9	10,086	0.02%
2021/04/26	2	67.50	1	68.60	67.40	1	10,053	0.01%
2021/04/23	0	0.00	11.2	67.32	67.35	-11.2	9,947	-0.11%
2021/04/22	14	66.31	4	66.60	66.00	10	9,918	0.10%
2021/04/21	2	65.30	52	65.19	66.70	-50	9,983	-0.50%
2021/04/20	15	67.12	1.3	66.58	66.95	13.8	10,032	0.14%
2021/04/19	35	66.24	34	64.97	65.80	1	10,062	0.01%
2021/04/16	21	62.80	63	63.52	63.45	-42	10,001	-0.42%
2021/04/15	104.1	62.89	13	62.67	62.20	91.1	10,138	0.90%	大買/
2021/04/14	31	64.45	12	64.53	64.55	19	10,109	0.19%
2021/04/13	0	0.00	11	65.58	64.00	-11	10,210	-0.11%
2021/04/12	61	65.22	40	64.96	64.50	21	10,266	0.20%
2021/04/09	26	66.72	65	65.88	65.85	-39	10,143	-0.38%
2021/04/08	26	67.41	5	67.90	68.10	21	10,314	0.20%
2021/04/07	18.5	67.95	13	67.49	66.90	5.5	10,337	0.05%
2021/04/06	47	70.01	1	71.05	69.25	46	10,162	0.45%
2021/04/01	1	68.40	19.2	68.63	68.20	-18.2	10,170	-0.18%
2021/03/31	23	67.25	13	67.00	67.00	10	10,139	0.10%
2021/03/30	0.3	69.50	5	69.45	68.70	-4.7	10,043	-0.05%
2021/03/29	0	0.00	1	67.85	67.80	-1	10,008	-0.01%
2021/03/26	0	0.00	8	67.25	67.20	-8	9,968	-0.08%
2021/03/25	0	0.00	1	65.15	64.95	-1	9,915	-0.01%
2021/03/24	6	65.18	2	66.90	64.80	4	9,796	0.04%
2021/03/23	2	65.40	0	0.00	65.85	2	9,728	0.02%
2021/03/22	8	66.78	41	68.06	66.85	-33	9,652	-0.34%
2021/03/19	82	67.31	60	66.91	65.90	22	9,577	0.23%
2021/03/18	70	70.59	10	70.90	70.60	60	9,418	0.64%
2021/03/17	2	68.65	1	69.50	69.15	1	9,417	0.01%
2021/03/16	0	0.00	4	69.00	69.10	-4	9,339	-0.04%
2021/03/15	22	69.83	0	0.00	67.55	22	9,301	0.24%
2021/03/12	5	70.49	2	70.78	70.20	3	9,138	0.03%
2021/03/11	1	69.90	0	0.00	69.95	1	9,143	0.01%
2021/03/10	49	67.16	82	67.78	66.65	-33	9,189	-0.36%
2021/03/09	75	67.00	22	67.05	67.55	53	9,092	0.58%
2021/03/08	3	69.28	1	73.10	68.40	2	9,012	0.02%
2021/03/05	6	71.36	0	0.00	71.15	6	8,871	0.07%
2021/03/04	1	73.65	40	73.10	73.10	-39	8,885	-0.44%
2021/03/03	70	76.70	1	76.55	76.70	69	8,855	0.78%
2021/03/02	34	74.65	1	77.65	72.70	33	8,846	0.37%
2021/02/26	4	76.16	0	0.00	75.95	4	8,774	0.05%
2021/02/24	14	81.71	0	0.00	78.60	14	8,751	0.16%
2021/02/23	1	82.60	0	0.00	83.95	1	8,552	0.01%
2021/02/22	4	85.63	0	0.00	84.90	4	8,497	0.05%
2021/02/18	0	0.00	1	95.00	90.50	-1	8,315	-0.01%
2021/02/17	0	0.00	1	93.20	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	3	82.60	82.90	-3	8,299	-0.04%
2021/02/04	0	0.00	3	81.27	79.10	-3	8,154	-0.04%
2021/02/03	0	0.00	81	79.01	79.05	-81	8,082	-1.00%
2021/02/02	40	76.94	1	77.15	77.85	39	8,140	0.48%
2021/02/01	40	76.21	0	0.00	76.40	40	8,318	0.48%
2021/01/29	1	75.55	12	76.24	75.20	-11	8,411	-0.13%
2021/01/28	4	76.24	106	75.79	75.90	-102	8,502	-1.20%	大賣/鉅額交易
2021/01/27	43	79.16	4	78.70	78.70	39	8,567	0.46%
2021/01/26	44	80.99	50	79.46	79.45	-6	8,582	-0.07%
2021/01/25	0	0.00	17	81.24	81.75	-17	8,573	-0.20%
2021/01/21	30	80.20	1	79.00	80.10	29	8,509	0.34%
2021/01/20	1	76.80	0	0.00	76.85	1	8,457	0.01%
2021/01/18	0	0.00	1	78.05	79.35	-1	8,665	-0.01%
2021/01/15	3	77.00	0	0.00	77.15	3	8,768	0.03%
2021/01/14	32	80.36	0	0.00	78.05	32	8,799	0.36%
2021/01/13	30	82.20	0	0.00	81.05	30	8,718	0.34%
2021/01/12	0	0.00	1	77.55	79.60	-1	8,635	-0.01%
2021/01/08	2	80.60	2	80.40	78.80	0	8,821	0.00%
2021/01/07	0	0.00	2	78.10	78.40	-2	8,804	-0.02%
2021/01/06	0	0.00	40	74.94	75.75	-40	8,742	-0.46%
2021/01/04	44	73.23	0	0.00	72.60	44	8,872	0.50%
2020/12/31	0	0.00	40	69.91	71.10	-40	8,718	-0.46%
2020/12/30	40	68.70	0	0.00	68.70	40	8,467	0.47%
2020/12/14	0	0.00	2	64.23	64.15	-2	8,876	-0.02%
2020/12/11	0	0.00	2	62.80	62.95	-2	8,958	-0.02%
2020/12/08	1	66.10	0	0.00	66.15	1	9,027	0.01%
2020/12/07	2	66.00	30	67.30	66.40	-28	9,049	-0.31%
2020/12/04	0	0.00	5	66.60	67.30	-5	9,113	-0.05%
2020/11/27	0	0.00	2	64.60	64.95	-2	9,259	-0.02%
2020/11/26	3	63.62	0	0.00	63.85	3	9,290	0.03%
2020/11/25	4	64.79	0	0.00	63.90	4	9,492	0.04%
2020/11/24	5	64.65	0	0.00	64.45	5	9,613	0.05%
2020/11/18	0	0.00	3	62.70	62.60	-3	9,780	-0.03%
2020/11/16	30	61.02	0	0.00	61.50	30	10,081	0.30%
2020/11/13	1	59.65	0	0.00	59.95	1	10,156	0.01%
2020/11/09	0	0.00	3	63.40	64.10	-3	10,458	-0.03%
2020/11/05	0	0.00	5	62.50	61.70	-5	10,615	-0.05%
2020/11/04	0	0.00	2	59.85	60.30	-2	10,580	-0.02%
2020/10/27	2	57.70	0	0.00	57.70	2	11,135	0.02%
2020/10/23	0	0.00	2	60.25	60.85	-2	11,042	-0.02%
2020/09/25	0	0.00	1	54.60	53.75	-1	14,544	-0.01%
2020/09/24	0	0.00	10	53.50	53.60	-10	14,844	-0.07%
2020/09/23	1	55.60	0	0.00	55.20	1	14,954	0.01%
2020/09/18	0	0.00	3	56.30	57.05	-3	15,063	-0.02%
2020/09/17	2	55.18	100	54.75	54.80	-98	15,043	-0.65%
2020/09/16	101	56.44	0	0.00	56.30	101	15,213	0.66%	大買/鉅額交易
2020/09/15	0	0.00	30	56.80	57.00	-30	15,211	-0.20%
2020/09/14	30	56.13	1	56.00	55.95	29	15,163	0.19%
2020/09/11	1	54.60	2	55.25	55.30	-1	15,202	-0.01%
2020/09/10	1	55.25	1	55.50	55.55	0	15,173	0.00%
2020/09/09	2	53.90	4	54.85	54.90	-2	15,257	-0.01%
2020/09/08	3	55.93	4	55.54	55.80	-1	15,128	-0.01%
2020/09/07	2	56.60	2	57.08	56.80	0	15,107	0.00%
2020/09/04	1	56.30	0	0.00	56.30	1	15,084	0.01%
2020/09/03	1	58.50	1	59.30	58.70	0	14,964	0.00%
2020/09/02	2	58.05	2	58.55	58.65	0	14,989	0.00%
2020/09/01	1	58.20	0	0.00	58.70	1	15,037	0.01%
2020/08/28	0	0.00	2	57.35	58.00	-2	14,849	-0.01%
2020/08/27	2	55.90	0	0.00	56.05	2	14,886	0.01%
2020/08/21	0	0.00	2	56.08	56.10	-2	15,208	-0.01%
2020/08/20	1	55.65	2	55.00	54.90	-1	15,199	-0.01%
2020/08/19	13	57.50	0	0.00	57.65	13	15,037	0.09%
2020/08/18	3	58.75	0	0.00	58.55	3	15,009	0.02%
2020/08/17	0	0.00	5	56.07	59.25	-5	15,191	-0.03%
2020/08/14	0	0.00	1	54.95	55.25	-1	14,895	-0.01%
2020/08/13	1	54.40	0	0.00	54.70	1	14,868	0.01%
2020/08/12	5	54.01	0	0.00	53.85	5	14,886	0.03%
2020/08/11	0	0.00	1	57.00	56.95	-1	14,705	-0.01%
2020/08/10	1	53.55	1	55.05	55.45	0	14,687	0.00%
2020/08/06	1	55.35	0	0.00	54.45	1	14,680	0.01%
2020/08/04	0	0.00	8	56.50	56.35	-8	14,670	-0.05%
2020/07/31	1	54.20	2	54.80	54.35	-1	14,687	-0.01%
2020/07/29	2	54.70	3	54.92	54.55	-1	14,747	-0.01%
2020/07/28	0	0.00	2	53.65	53.15	-2	14,799	-0.01%
2020/07/27	3	52.32	1	53.50	52.25	2	14,869	0.01%
2020/07/24	5	54.81	0	0.00	52.90	5	14,805	0.03%
2020/07/23	4	56.03	1	56.20	56.20	3	14,780	0.02%
2020/07/22	1	58.30	0	0.00	57.85	1	14,617	0.01%
2020/07/20	1	54.40	2	55.08	56.70	-1	14,454	-0.01%
2020/07/16	2	55.00	0	0.00	54.65	2	14,153	0.01%
2020/07/08	0	0.00	1	61.10	60.00	-1	13,716	-0.01%
2020/07/07	0	0.00	17	61.67	61.80	-17	13,587	-0.13%
2020/07/06	0	0.00	30	56.54	57.55	-30	13,229	-0.23%
2020/07/03	0	0.00	5	51.40	51.10	-5	12,766	-0.04%
2020/07/02	0	0.00	30	48.20	49.57	-30	12,657	-0.24%
2020/07/01	1	46.93	0	0.00	47.57	1	12,560	0.01%
2020/06/23	7	43.83	47	44.68	44.58	-40	13,004	-0.31%
2020/06/18	0	0.00	10	43.31	43.65	-10	13,493	-0.07%
2020/06/17	6	42.93	0	0.00	42.90	6	13,576	0.04%
2020/06/16	10	43.15	1	43.20	43.25	9	13,894	0.06%
2020/06/15	1	42.44	1	43.36	42.47	0	14,570	0.00%
2020/06/12	0	0.00	4	43.15	43.32	-4	14,860	-0.03%
2020/06/11	4	44.04	0	0.00	43.51	4	15,406	0.03%
2020/06/10	1	45.06	0	0.00	44.71	1	15,612	0.01%
2020/06/09	3	44.53	4	45.11	45.30	-1	16,191	-0.01%
2020/06/08	1	44.45	0	0.00	44.45	1	16,384	0.01%
2020/06/05	3	43.75	0	0.00	43.87	3	16,466	0.02%
2020/06/03	0	0.00	15	44.54	44.37	-15	17,343	-0.09%
2020/06/02	20	43.45	1	43.88	43.95	19	17,291	0.11%
2020/06/01	0	0.00	1	43.03	43.36	-1	17,598	-0.01%
2020/05/29	0	0.00	1	41.26	41.19	-1	17,447	-0.01%
2020/05/28	0	0.00	4	40.92	41.13	-4	17,545	-0.02%
2020/05/26	0	0.00	1	40.97	40.82	-1	17,811	-0.01%
2020/05/25	3	39.50	0	0.00	40.25	3	18,054	0.02%
2020/05/22	2	39.95	0	0.00	39.95	2	18,257	0.01%
2020/05/19	2	42.21	1	42.49	42.06	1	18,681	0.01%
2020/05/11	0	0.00	1	42.60	42.35	-1	18,945	-0.01%
2020/05/06	0	0.00	3	40.17	41.02	-3	19,041	-0.02%
2020/05/05	0	0.00	27	38.51	38.78	-27	19,049	-0.14%
2020/05/04	4	38.77	0	0.00	38.50	4	19,449	0.02%
2020/04/28	1	39.53	1	40.15	40.83	0	20,091	0.00%
2020/04/27	1	40.10	3	40.09	40.10	-2	20,375	-0.01%
2020/04/24	1	38.94	0	0.00	39.10	1	20,235	0.00%
2020/04/23	0	0.00	12	39.73	39.58	-12	20,231	-0.06%
2020/04/22	3	38.14	3	38.71	39.09	0	20,213	0.00%
2020/04/21	9	38.84	0	0.00	38.36	9	20,295	0.04%
2020/04/20	5	39.37	2	39.62	39.60	3	20,239	0.01%
2020/04/17	0	0.00	5	39.24	39.91	-5	20,185	-0.02%
2020/04/16	3	37.87	6	38.48	38.52	-3	19,856	-0.02%
2020/04/15	11	38.55	5	39.02	38.57	6	19,841	0.03%
2020/04/14	1	38.57	3	38.55	38.57	-2	19,822	-0.01%
2020/04/10	4	38.27	3	38.69	38.18	1	19,838	0.01%
2020/04/09	23	38.27	0	0.00	38.08	23	19,910	0.12%
2020/04/08	2	38.24	0	0.00	38.19	2	20,195	0.01%
2020/04/01	1	36.74	0	0.00	37.29	1	20,135	0.00%
2020/03/31	0	0.00	1	37.03	36.99	-1	19,952	-0.01%
2020/03/27	0	0.00	13	37.40	37.15	-13	19,670	-0.07%
2020/03/26	0	0.00	10	37.24	37.24	-10	19,343	-0.05%
2020/03/24	4	34.69	0	0.00	34.36	4	18,855	0.02%
2020/03/20	1	34.10	0	0.00	34.18	1	18,850	0.01%
2020/03/19	3	34.20	1	31.45	32.15	2	18,629	0.01%
2020/03/18	6	36.23	0	0.00	35.89	6	18,162	0.03%
2020/03/17	1	36.22	1	37.12	36.18	0	17,946	0.00%
2020/03/16	0	0.00	1	39.72	38.35	-1	17,274	-0.01%
2020/03/13	17	38.86	0	0.00	40.65	17	16,909	0.10%
2020/03/11	1	43.81	0	0.00	43.24	1	16,045	0.01%
2020/03/10	0	0.00	11	42.62	43.93	-11	15,912	-0.07%
2020/03/09	11	42.02	0	0.00	41.73	11	15,481	0.07%
2020/03/06	0	0.00	1	46.21	45.63	-1	14,998	-0.01%
2020/03/05	0	0.00	9	45.74	46.85	-9	14,912	-0.06%
2020/03/04	0	0.00	2	44.18	44.11	-2	14,750	-0.01%
2020/03/03	1	44.61	0	0.00	44.03	1	14,721	0.01%
2020/03/02	4	41.86	3	43.68	43.65	1	14,610	0.01%
2020/02/27	0	0.00	3	44.53	44.05	-3	14,466	-0.02%
2020/02/26	6	44.35	1	44.57	44.62	5	14,425	0.03%
2020/02/25	0	0.00	3	44.21	43.81	-3	14,321	-0.02%
2020/02/24	2	44.82	0	0.00	45.00	2	14,255	0.01%
2020/02/21	1	45.91	20	46.11	46.28	-19	14,023	-0.14%
2020/02/19	0	0.00	10	44.45	44.83	-10	13,750	-0.07%
2020/02/17	0	0.00	22	44.29	44.50	-22	13,724	-0.16%
2020/02/14	0	0.00	1	43.38	43.58	-1	13,713	-0.01%
2020/02/13	2	43.46	2	43.62	43.00	0	13,872	0.00%
2020/02/11	0	0.00	200	43.04	43.53	-200	14,086	-1.42%	大賣/鉅額交易
2020/02/10	1	40.90	2	41.63	41.94	-1	13,916	-0.01%
2020/02/07	1	41.61	11	41.81	41.77	-10	13,900	-0.07%
2020/02/06	200	42.09	1	42.00	42.13	199	14,200	1.40%	大買/鉅額交易
2020/02/05	20	40.97	0	0.00	41.29	20	14,216	0.14%
2020/02/04	2	39.33	1	40.26	40.19	1	14,074	0.01%
2020/02/03	33	39.20	43	40.08	39.60	-10	13,680	-0.07%
2020/01/31	4	40.29	4	40.39	40.26	0	13,223	0.00%
2020/01/30	26	41.37	70	39.77	39.68	-44	13,209	-0.33%
2020/01/17	1	50.40	0	0.00	49.74	1	12,981	0.01%
2020/01/16	0	0.00	1	49.70	49.71	-1	13,084	-0.01%
2020/01/14	1	51.55	291	51.86	51.20	-290	13,137	-2.21%	大賣/鉅額交易
2020/01/13	40	50.83	0	0.00	50.80	40	13,203	0.30%
2020/01/10	0	0.00	39	50.55	50.40	-39	13,273	-0.29%
2020/01/08	0	0.00	44	50.00	49.69	-44	13,584	-0.32%
2020/01/07	2	50.38	2	50.50	50.55	0	13,580	0.00%
2020/01/06	0	0.00	1	50.55	50.65	-1	14,216	-0.01%
2020/01/02	0	0.00	8	50.78	51.10	-8	14,266	-0.06%
2019/12/31	0	0.00	5	49.90	49.56	-5	13,909	-0.04%
2019/12/30	3	49.46	0	0.00	49.99	3	13,829	0.02%
2019/12/27	21	49.64	8	49.30	49.31	13	13,698	0.09%
2019/12/26	6	48.33	0	0.00	48.25	6	13,546	0.04%
2019/12/25	2	48.02	0	0.00	47.93	2	13,622	0.01%
2019/12/24	1	48.09	0	0.00	48.19	1	13,695	0.01%
2019/12/23	0	0.00	1	49.48	48.56	-1	13,700	-0.01%
2019/12/20	25	49.60	0	0.00	49.36	25	13,726	0.18%
2019/12/19	15	49.22	3	49.53	49.17	12	13,851	0.09%
2019/12/18	16	49.56	21	49.56	49.69	-5	14,100	-0.04%
2019/12/17	11	49.35	21	48.83	49.73	-10	14,104	-0.07%
2019/12/16	6	48.09	1	48.08	47.93	5	13,840	0.04%
2019/12/13	23	47.73	15	47.90	47.99	8	13,849	0.06%
2019/12/12	3	47.33	0	0.00	46.75	3	13,707	0.02%
2019/12/06	0	0.00	10	46.86	46.72	-10	14,523	-0.07%
2019/12/03	0	0.00	1	45.52	45.89	-1	15,449	-0.01%
2019/12/02	1	45.82	0	0.00	45.62	1	15,617	0.01%
2019/11/29	5	46.50	21	45.26	45.06	-16	15,661	-0.10%
2019/11/28	5	46.81	0	0.00	46.80	5	15,594	0.03%
2019/11/27	1	47.40	0	0.00	47.28	1	15,792	0.01%
2019/11/26	2	47.64	0	0.00	47.46	2	15,988	0.01%
2019/11/25	33	46.92	0	0.00	47.08	33	16,184	0.20%
2019/11/21	10	47.47	0	0.00	47.37	10	16,378	0.06%
2019/11/18	20	48.16	0	0.00	48.38	20	16,828	0.12%
2019/11/15	14	48.26	0	0.00	48.00	14	16,891	0.08%
2019/11/14	6	48.23	0	0.00	48.19	6	17,143	0.03%
2019/11/13	0	0.00	10	48.10	47.95	-10	17,375	-0.06%
2019/11/12	10	47.94	0	0.00	48.15	10	17,522	0.06%
2019/11/08	80	50.66	0	0.00	50.15	80	17,358	0.46%
2019/11/06	0	0.00	10	50.63	50.60	-10	17,623	-0.06%
2019/11/05	140	51.45	218	51.25	51.45	-78	17,805	-0.44%	大買/大賣/
2019/11/04	20	50.10	13	50.12	50.10	7	18,031	0.04%
2019/11/01	0	0.00	6	47.98	49.37	-6	18,206	-0.03%
2019/10/31	3	47.87	0	0.00	47.83	3	18,378	0.02%
2019/10/30	13	47.90	0	0.00	47.80	13	18,771	0.07%
2019/10/29	20	48.41	0	0.00	48.45	20	18,945	0.11%
2019/10/28	41	48.24	1	48.43	48.37	40	19,191	0.21%
2019/10/25	3	47.56	0	0.00	47.67	3	19,135	0.02%
2019/10/24	3	48.30	0	0.00	47.75	3	19,220	0.02%
2019/10/23	180	48.28	0	0.00	48.25	180	19,291	0.93%	大買/鉅額交易
2019/10/16	10	49.79	272	50.40	49.14	-262	20,423	-1.28%	大賣/鉅額交易
2019/10/15	10	49.41	21	49.53	49.40	-11	20,271	-0.05%
2019/10/14	125	49.65	107	49.55	49.65	18	20,475	0.09%	大買/大賣/
2019/10/09	140	47.02	0	0.00	46.91	140	20,441	0.68%	大買/鉅額交易
2019/10/08	55	47.13	6	46.97	47.49	49	20,646	0.24%
2019/10/07	55	45.61	5	45.72	45.63	50	20,851	0.24%
2019/10/04	2	45.80	0	0.00	45.80	2	21,027	0.01%
2019/10/03	6	45.61	5	45.63	45.63	1	21,226	0.00%
2019/10/02	0	0.00	40	46.43	46.39	-40	21,797	-0.18%
2019/10/01	7	46.75	5	46.71	46.71	2	21,949	0.01%
2019/09/26	13	47.90	14	47.81	47.60	-1	22,540	0.00%
2019/09/25	13	47.58	9	47.80	47.68	4	22,649	0.02%
2019/09/24	0	0.00	6	47.92	48.04	-6	23,403	-0.03%
2019/09/23	16	47.48	0	0.00	47.15	16	23,467	0.07%
2019/09/20	2	48.65	2	48.70	48.65	0	23,688	0.00%
2019/09/18	5	48.50	0	0.00	48.32	5	24,331	0.02%
2019/09/17	1	48.35	12	48.40	48.25	-11	24,610	-0.04%
2019/09/16	12	49.06	15	49.25	48.96	-3	24,879	-0.01%
2019/09/09	4	49.75	5	50.02	49.73	-1	25,972	0.00%
2019/09/06	40	49.22	118	49.61	49.40	-78	25,987	-0.30%	大賣/
2019/09/05	10	49.63	139	49.61	49.67	-129	26,053	-0.50%	大賣/鉅額交易
2019/09/04	23	47.73	11	47.87	47.72	12	25,633	0.05%
2019/09/02	78	47.41	5	47.16	47.50	73	26,527	0.28%
2019/08/29	4	46.02	1	46.07	46.07	3	26,779	0.01%
2019/08/28	12	46.77	11	46.32	46.24	1	26,910	0.00%
2019/08/27	130	47.30	15	47.03	47.11	115	26,966	0.43%	大買/鉅額交易
2019/08/26	8	45.78	10	45.82	45.80	-2	27,008	-0.01%
2019/08/23	22	47.33	48	47.30	47.42	-26	27,134	-0.10%
2019/08/21	0	0.00	35	46.25	46.30	-35	27,392	-0.13%
2019/08/20	0	0.00	5	46.29	46.49	-5	27,900	-0.02%
2019/08/19	32	45.78	7	45.57	45.85	25	28,042	0.09%
2019/08/16	0	0.00	65	44.26	44.81	-65	28,220	-0.23%
2019/08/15	1	43.50	6	43.14	43.64	-5	28,273	-0.02%
2019/08/14	1	44.30	0	0.00	43.95	1	28,549	0.00%
2019/08/13	0	0.00	8	43.90	43.57	-8	28,866	-0.03%
2019/08/12	11	43.57	11	43.44	43.85	0	29,210	0.00%
2019/08/08	7	43.01	5	43.06	43.46	2	29,566	0.01%
2019/08/07	11	42.90	5	42.58	42.58	6	29,754	0.02%
2019/08/06	11	42.54	4	42.17	43.20	7	30,177	0.02%
2019/08/05	16	44.29	5	44.33	44.25	11	29,933	0.04%
2019/08/02	19	44.68	5	44.84	44.82	14	30,453	0.05%
2019/08/01	9	46.43	3	46.61	46.27	6	31,105	0.02%
2019/07/31	11	47.52	7	47.63	47.42	4	31,176	0.01%
2019/07/30	29	48.63	65	48.13	48.52	-36	31,513	-0.11%
2019/07/29	15	47.82	4	47.88	47.79	11	32,769	0.03%
2019/07/26	5	47.90	5	47.69	47.98	0	32,879	0.00%
2019/07/25	68	47.54	33	47.56	47.55	35	32,707	0.11%
2019/07/24	11	47.30	16	47.31	47.18	-5	33,011	-0.02%
2019/07/23	12	46.48	5	46.32	46.32	7	33,255	0.02%
2019/07/22	20	46.70	21	46.98	46.99	-1	33,690	0.00%
2019/07/19	10	46.71	11	46.45	46.65	-1	33,557	0.00%
2019/07/18	10	45.76	7	45.89	45.69	3	33,899	0.01%
2019/07/17	13	46.10	14	46.27	46.30	-1	34,000	0.00%
2019/07/16	12	46.57	30	46.70	46.29	-18	34,792	-0.05%
2019/07/15	52	46.19	53	46.78	47.00	-1	35,080	0.00%
2019/07/12	2	46.26	9	46.78	47.22	-7	34,749	-0.02%
2019/07/11	42	46.83	11	46.88	46.49	31	34,978	0.09%
2019/07/10	9	46.41	8	46.60	46.29	1	35,346	0.00%
2019/07/09	15	46.42	0	0.00	46.14	15	35,920	0.04%
2019/07/08	12	47.03	7	46.73	46.69	5	36,192	0.01%
2019/07/05	7	48.32	11	48.33	48.55	-4	36,302	-0.01%
2019/07/04	16	48.43	10	48.02	48.00	6	36,537	0.02%
2019/07/03	8	48.70	130	48.97	48.85	-122	36,665	-0.33%	大賣/鉅額交易
2019/07/02	1	48.80	1	49.02	48.80	0	37,638	0.00%
2019/07/01	38	48.89	21	49.06	49.11	17	37,880	0.04%
2019/06/28	13	46.36	18	46.31	46.29	-5	37,631	-0.01%
2019/06/27	12	46.51	24	46.75	46.74	-12	38,297	-0.03%
2019/06/26	3	45.70	12	45.63	45.57	-9	38,994	-0.02%
2019/06/25	22	45.61	16	45.23	45.10	6	39,157	0.02%
2019/06/24	20	46.68	20	46.87	46.86	0	39,037	0.00%
2019/06/21	13	46.68	24	46.93	46.43	-11	39,306	-0.03%
2019/06/20	32	46.12	50	45.81	46.48	-18	39,410	-0.05%
2019/06/19	4	44.78	18	44.98	45.04	-14	39,100	-0.04%
2019/06/18	2	42.65	2	43.08	42.95	0	38,928	0.00%
2019/06/17	9	42.96	8	43.20	42.73	1	39,437	0.00%
2019/06/14	12	42.98	11	43.22	43.07	1	39,788	0.00%
2019/06/13	14	42.46	45	42.49	42.74	-31	40,249	-0.08%
2019/06/12	4	42.96	20	43.14	42.85	-16	40,774	-0.04%
2019/06/11	10	43.13	17	42.30	43.09	-7	41,115	-0.02%
2019/06/10	12	41.29	18	41.43	41.56	-6	41,094	-0.01%
2019/06/06	19	40.52	18	40.65	40.39	1	41,089	0.00%
2019/06/05	10	41.08	11	41.24	40.91	-1	41,609	0.00%
2019/06/04	17	40.74	9	41.03	40.28	8	42,596	0.02%
2019/06/03	18	41.08	20	41.18	40.93	-2	43,375	0.00%
2019/05/31	47	41.30	15	41.29	41.09	32	43,791	0.07%
2019/05/30	9	40.83	5	41.12	40.82	4	44,397	0.01%
2019/05/29	10	41.03	10	41.13	41.58	0	45,371	0.00%
2019/05/28	12	41.54	17	40.78	41.68	-5	45,713	-0.01%
2019/05/27	22	39.56	16	39.86	40.25	6	46,301	0.01%
2019/05/24	22	40.21	27	40.22	40.05	-5	47,391	-0.01%
2019/05/23	28	39.60	20	39.95	39.85	8	47,617	0.02%
2019/05/22	15	40.85	13	41.04	40.80	2	47,369	0.00%
2019/05/21	28	41.42	11	40.97	41.17	17	47,324	0.04%
2019/05/20	8	40.30	8	41.00	39.88	0	47,756	0.00%
2019/05/17	15	41.53	8	41.89	40.96	7	47,704	0.01%
2019/05/16	16	41.71	23	41.61	41.95	-7	47,751	-0.01%
2019/05/15	10	41.90	12	41.15	41.91	-2	47,872	0.00%
2019/05/14	41	40.61	20	40.05	40.82	21	47,919	0.04%
2019/05/13	23	40.44	26	39.99	40.10	-3	47,659	-0.01%
2019/05/10	30	40.21	61	40.16	40.55	-31	48,268	-0.06%
2019/05/09	58	39.85	36	39.63	39.65	22	47,641	0.05%
2019/05/08	32	41.54	40	41.59	41.63	-8	47,054	-0.02%
2019/05/07	60	42.71	16	42.60	41.95	44	47,278	0.09%
2019/05/06	28	42.70	59	41.77	41.59	-31	47,291	-0.07%
2019/05/03	11	46.31	18	46.43	46.56	-7	46,077	-0.02%
2019/05/02	3	46.47	3	46.69	46.53	0	46,171	0.00%
2019/04/30	70	46.80	64	46.82	46.78	6	46,555	0.01%
2019/04/29	16	45.87	36	46.52	47.41	-20	46,622	-0.04%
2019/04/26	18	45.76	258	46.01	46.28	-240	46,474	-0.52%	大賣/鉅額交易
2019/04/25	13	47.32	11	47.57	47.43	2	46,254	0.00%
2019/04/24	26	47.91	35	47.84	47.60	-9	46,375	-0.02%
2019/04/23	0	0.00	1	47.88	48.17	-1	46,186	0.00%
2019/04/22	27	49.55	16	49.77	47.61	11	46,218	0.02%
2019/04/19	41	49.06	18	49.29	49.28	23	45,567	0.05%
2019/04/18	44	49.07	54	48.98	48.68	-10	45,488	-0.02%
2019/04/17	23	49.12	15	49.21	49.40	8	45,744	0.02%
2019/04/16	109	48.30	31	47.48	48.86	78	45,386	0.17%	大買/
2019/04/15	24	48.17	26	47.99	48.00	-2	45,106	0.00%
2019/04/12	50	46.18	41	46.40	45.95	9	44,875	0.02%
2019/04/11	71	47.96	48	47.35	46.72	23	44,834	0.05%
2019/04/10	50	47.48	61	47.68	48.05	-11	44,611	-0.02%
2019/04/09	26	47.76	80	47.77	47.75	-54	44,432	-0.12%
2019/04/08	6	47.90	40	47.49	46.66	-34	44,149	-0.08%
2019/04/03	18	45.14	18	45.35	45.10	0	43,175	0.00%
2019/04/02	57	45.44	6	45.05	45.06	51	43,226	0.12%
2019/04/01	33	44.80	233	44.67	45.15	-200	42,927	-0.47%	大賣/鉅額交易
2019/03/29	40	42.86	48	41.62	42.96	-8	42,152	-0.02%
2019/03/28	21	40.01	26	40.20	40.31	-5	41,633	-0.01%
2019/03/27	9	40.46	119	40.02	40.50	-110	42,469	-0.26%	大賣/鉅額交易
2019/03/26	24	39.98	59	39.73	39.66	-35	42,278	-0.08%
2019/03/25	26	40.25	32	40.42	40.30	-6	42,373	-0.01%
2019/03/22	33	42.04	26	41.63	41.70	7	42,255	0.02%
2019/03/21	15	42.26	17	42.59	42.42	-2	41,973	0.00%
2019/03/20	51	42.22	41	42.34	41.84	10	42,448	0.02%
2019/03/19	16	42.67	12	43.05	42.71	4	42,022	0.01%
2019/03/18	12	42.18	17	41.73	42.47	-5	41,629	-0.01%
2019/03/15	26	40.97	18	40.78	40.97	8	41,661	0.02%
2019/03/14	12	40.02	15	40.38	40.18	-3	41,073	-0.01%
2019/03/13	29	39.70	21	39.74	40.18	8	41,259	0.02%
2019/03/12	41	40.54	8	40.57	40.63	33	41,123	0.08%
2019/03/11	7	38.15	15	38.88	39.27	-8	40,926	-0.02%
2019/03/08	55	39.81	27	39.74	39.19	28	41,522	0.07%
2019/03/07	36	42.09	279	42.23	41.42	-243	40,406	-0.60%	大賣/鉅額交易
2019/03/06	85	43.03	27	43.28	43.02	58	39,590	0.15%
2019/03/05	58	43.23	10	43.13	43.12	48	39,321	0.12%
2019/03/04	17	44.52	131	43.44	44.55	-114	38,737	-0.29%	大賣/鉅額交易
2019/02/27	227	40.33	25	40.67	41.58	202	37,841	0.53%	大買/鉅額交易
2019/02/26	41	40.87	82	41.07	40.69	-41	37,565	-0.11%
2019/02/25	15	39.18	146	38.35	39.80	-131	36,765	-0.36%	大賣/鉅額交易
2019/02/22	19	35.96	14	35.96	35.94	5	35,439	0.01%
2019/02/21	31	36.70	39	36.73	37.05	-8	35,357	-0.02%
2019/02/20	30	36.38	37	36.51	36.24	-7	35,426	-0.02%
2019/02/19	19	36.64	50	36.75	36.18	-31	35,706	-0.09%
2019/02/18	10	35.90	27	35.80	36.10	-17	35,062	-0.05%
2019/02/15	32	35.50	25	35.30	34.91	7	34,878	0.02%
2019/02/14	20	36.07	23	36.21	36.25	-3	34,741	-0.01%
2019/02/13	16	35.39	21	35.41	35.53	-5	34,524	-0.01%
2019/02/12	28	34.87	39	34.98	35.08	-11	34,771	-0.03%
2019/02/11	6	34.73	16	34.32	34.74	-10	34,747	-0.03%
2019/01/30	8	32.67	120	32.83	32.81	-112	34,250	-0.33%	大賣/鉅額交易
2019/01/29	19	32.17	27	32.59	32.78	-8	34,460	-0.02%
2019/01/28	7	32.74	7	33.06	32.67	0	34,506	0.00%
2019/01/25	2	32.45	17	32.50	32.75	-15	34,898	-0.04%
2019/01/24	21	31.20	21	31.56	31.59	0	35,128	0.00%
2019/01/23	7	31.11	11	31.33	31.27	-4	35,542	-0.01%
2019/01/22	18	31.53	17	31.37	31.21	1	36,265	0.00%
2019/01/21	2	32.00	11	32.14	32.00	-9	37,287	-0.02%
2019/01/18	13	31.05	22	31.39	31.45	-9	37,351	-0.02%
2019/01/17	6	30.60	19	30.85	30.95	-13	37,669	-0.03%
2019/01/16	10	30.49	4	30.62	30.54	6	38,036	0.02%
2019/01/15	12	29.48	13	29.91	30.24	-1	38,385	0.00%
2019/01/14	10	29.77	5	29.42	29.44	5	39,393	0.01%
2019/01/11	21	29.66	15	29.88	29.82	6	39,782	0.02%
2019/01/10	25	29.33	27	29.57	29.65	-2	40,063	0.00%
2019/01/09	5	29.89	24	29.57	29.98	-19	40,193	-0.05%
2019/01/08	14	28.67	15	28.73	28.66	-1	40,076	0.00%
2019/01/07	115	28.88	13	28.75	28.67	102	40,270	0.25%	大買/鉅額交易
2019/01/04	13	27.79	31	28.06	28.53	-18	40,330	-0.04%
2019/01/03	16	27.53	18	27.71	27.59	-2	40,553	0.00%
2019/01/02	9	27.74	107	27.36	27.29	-98	40,552	-0.24%	大賣/
2018/12/28	6	28.08	7	28.41	28.35	-1	40,632	0.00%
2018/12/27	11	28.50	9	28.56	28.17	2	40,681	0.00%
2018/12/26	15	28.02	16	28.08	27.72	-1	40,629	0.00%
2018/12/25	13	27.68	70	27.41	27.50	-57	40,494	-0.14%
2018/12/24	0	0.00	14	28.42	28.49	-14	40,210	-0.03%
2018/12/22	7	27.94	6	27.99	27.90	1	39,995	0.00%
2018/12/21	39	28.50	13	28.55	28.38	26	40,480	0.06%
2018/12/20	23	29.72	2	29.89	29.15	21	40,386	0.05%
2018/12/19	4	31.05	3	31.16	30.92	1	40,095	0.00%
2018/12/18	28	31.35	24	31.44	31.15	4	40,154	0.01%
2018/12/17	16	31.99	13	31.95	31.91	3	40,067	0.01%
2018/12/14	29	32.33	15	32.27	32.25	14	39,894	0.04%
2018/12/13	10	32.50	25	32.62	32.97	-15	40,565	-0.04%
2018/12/12	8	31.78	10	31.85	31.75	-2	40,000	0.00%
2018/12/11	11	31.31	20	31.42	31.33	-9	39,891	-0.02%
2018/12/10	27	31.29	16	31.42	31.04	11	40,018	0.03%
2018/12/07	13	32.17	7	32.22	32.16	6	39,733	0.02%
2018/12/06	61	32.35	11	32.15	32.08	50	40,344	0.12%
2018/12/05	59	33.38	116	33.24	33.35	-57	39,956	-0.14%	大賣/
2018/12/04	39	33.64	20	33.66	33.50	19	39,815	0.05%
2018/12/03	46	33.95	17	33.90	33.86	29	40,011	0.07%
2018/11/30	17	31.72	10	31.91	31.71	7	39,164	0.02%
2018/11/29	49	32.43	23	32.44	31.90	26	39,111	0.07%
2018/11/28	85	31.60	77	31.83	32.07	8	39,001	0.02%
2018/11/27	9	31.70	1	31.80	31.75	8	38,762	0.02%
2018/11/26	11	31.80	5	32.04	31.79	6	38,943	0.02%
2018/11/23	24	32.17	14	32.12	31.85	10	38,796	0.03%
2018/11/22	46	32.50	11	32.35	32.25	35	38,647	0.09%
2018/11/21	17	32.55	44	32.85	32.80	-27	38,612	-0.07%
2018/11/20	41	33.33	30	33.39	32.81	11	38,878	0.03%
2018/11/19	16	33.59	19	33.76	33.81	-3	38,639	-0.01%
2018/11/16	27	33.04	31	33.32	33.41	-4	38,636	-0.01%
2018/11/15	32	32.80	15	32.95	32.96	17	38,405	0.04%
2018/11/14	21	33.27	17	33.03	32.92	4	38,877	0.01%
2018/11/13	14	32.03	20	32.52	33.30	-6	39,075	-0.02%
2018/11/12	43	32.53	33	32.63	32.60	10	39,428	0.03%
2018/11/09	26	33.43	11	32.65	32.60	15	40,100	0.04%
2018/11/08	21	34.46	14	34.42	34.18	7	39,850	0.02%
2018/11/07	21	34.12	37	34.44	34.50	-16	39,843	-0.04%
2018/11/06	31	34.35	11	33.85	33.64	20	39,870	0.05%
2018/11/05	16	34.80	20	34.52	34.41	-4	39,734	-0.01%
2018/11/02	25	35.02	29	35.42	35.26	-4	39,892	-0.01%
2018/11/01	25	34.02	45	34.04	34.18	-20	39,299	-0.05%
2018/10/31	28	32.50	42	32.76	32.93	-14	39,015	-0.04%
2018/10/30	31	31.87	16	32.29	32.93	15	38,897	0.04%
2018/10/29	44	32.67	12	32.68	31.90	32	38,340	0.08%
2018/10/26	14	34.59	29	34.35	33.90	-15	38,084	-0.04%
2018/10/25	57	33.40	49	33.86	33.47	8	37,903	0.02%
2018/10/24	51	35.03	32	35.19	35.00	19	37,289	0.05%
2018/10/23	85	35.56	64	35.29	35.00	21	36,614	0.06%
2018/10/22	14	35.99	35	34.99	36.71	-21	36,220	-0.06%
2018/10/19	20	31.80	19	32.11	32.71	1	35,123	0.00%
2018/10/18	39	32.42	18	32.43	32.10	21	34,831	0.06%
2018/10/17	55	33.42	55	33.43	32.65	0	35,069	0.00%
2018/10/16	32	33.21	26	33.26	33.32	6	35,195	0.02%
2018/10/15	48	33.16	26	33.17	32.90	22	35,216	0.06%
2018/10/12	109	32.63	30	32.91	33.50	79	35,019	0.23%	大買/
2018/10/11	38	32.90	118	32.34	32.37	-80	34,737	-0.23%	大賣/
2018/10/09	27	34.50	28	34.79	34.97	-1	34,291	0.00%
2018/10/08	28	35.76	19	35.83	35.45	9	34,356	0.03%
2018/10/05	5	35.36	2	35.45	35.41	3	34,222	0.01%
2018/10/04	16	36.42	17	35.82	35.85	-1	34,631	0.00%
2018/10/03	10	37.00	14	37.10	36.82	-4	34,914	-0.01%
2018/10/02	10	38.00	16	37.27	37.14	-6	35,231	-0.02%
2018/10/01	6	38.05	0	0.00	38.22	6	35,672	0.02%
2018/09/28	28	38.31	20	38.01	38.41	8	36,332	0.02%
2018/09/27	84	37.56	145	37.72	37.50	-61	36,287	-0.17%	大賣/
2018/09/26	36	37.37	55	38.17	38.50	-19	36,204	-0.05%
2018/09/25	28	37.11	19	36.98	36.70	9	36,947	0.02%
2018/09/21	33	35.67	41	36.58	37.13	-8	37,201	-0.02%
2018/09/20	26	35.51	0	0.00	35.33	26	37,117	0.07%
2018/09/19	10	35.01	292	35.03	35.51	-282	37,612	-0.75%	大賣/鉅額交易
2018/09/18	37	32.97	97	33.00	33.29	-60	37,439	-0.16%
2018/09/17	13	33.13	17	33.28	33.13	-4	38,291	-0.01%
2018/09/14	6	33.44	20	33.59	33.60	-14	38,503	-0.04%
2018/09/13	47	32.95	26	33.23	32.57	21	38,699	0.05%
2018/09/12	34	32.43	18	32.37	32.27	16	38,585	0.04%
2018/09/11	31	33.36	18	33.43	33.16	13	38,458	0.03%
2018/09/10	24	33.42	27	33.54	33.47	-3	38,669	-0.01%
2018/09/07	100	33.77	60	33.92	33.86	40	38,657	0.10%
2018/09/06	51	34.09	61	33.97	33.85	-10	38,451	-0.03%
2018/09/05	58	35.39	44	35.06	34.92	14	38,153	0.04%
2018/09/04	18	34.84	23	35.13	35.43	-5	38,238	-0.01%
2018/09/03	61	34.91	101	34.80	34.54	-40	38,345	-0.10%	大賣/
2018/08/31	44	34.80	65	35.35	35.49	-21	38,543	-0.05%
2018/08/30	31	36.16	19	36.24	35.48	12	38,325	0.03%
2018/08/29	13	36.19	12	36.23	36.17	1	38,169	0.00%
2018/08/28	69	36.79	53	36.77	36.44	16	38,207	0.04%
2018/08/27	121	36.05	63	35.94	36.49	58	38,189	0.15%	大買/
2018/08/24	52	34.46	47	34.78	35.00	5	38,062	0.01%
2018/08/23	86	34.69	64	34.74	34.78	22	38,416	0.06%
2018/08/22	54	34.79	83	34.94	34.68	-29	38,825	-0.07%
2018/08/21	5	33.56	66	34.39	35.00	-61	38,871	-0.16%
2018/08/20	73	33.07	61	33.36	32.90	12	38,513	0.03%
2018/08/17	65	33.95	6	33.13	33.11	59	38,293	0.15%
2018/08/16	29	33.43	51	33.82	33.99	-22	37,857	-0.06%
2018/08/15	21	34.76	65	34.11	33.88	-44	37,142	-0.12%
2018/08/14	118	35.35	50	35.27	34.92	68	36,951	0.18%	大買/
2018/08/13	15	35.08	44	35.21	34.93	-29	36,978	-0.08%
2018/08/10	30	36.36	65	36.37	35.86	-35	36,716	-0.10%
2018/08/09	62	35.01	58	35.49	36.15	4	36,701	0.01%
2018/08/08	49	35.31	18	35.36	35.06	31	36,169	0.09%
2018/08/07	222	34.78	25	34.40	34.77	197	35,991	0.55%	大買/鉅額交易
2018/08/06	32	34.17	26	34.25	34.04	6	35,802	0.02%
2018/08/03	26	34.68	32	34.84	34.48	-6	35,432	-0.02%
2018/08/02	185	34.94	140	34.48	34.29	45	35,372	0.13%	大買/大賣/
2018/08/01	89	38.25	40	38.24	37.76	49	34,567	0.14%
2018/07/31	69	38.10	26	38.15	37.93	43	34,850	0.12%
2018/07/30	36	37.99	34	38.20	37.81	2	35,078	0.01%
2018/07/27	53	38.02	17	37.97	37.99	36	35,055	0.10%
2018/07/26	18	38.93	32	38.63	38.12	-14	34,999	-0.04%
2018/07/25	12	38.93	7	39.09	38.88	5	34,971	0.01%
2018/07/24	1	38.26	45	38.93	39.10	-44	34,817	-0.13%
2018/07/23	120	37.25	43	37.44	37.52	77	34,789	0.22%	大買/
2018/07/20	3	35.06	14	35.55	36.00	-11	34,681	-0.03%
2018/07/19	11	35.50	5	35.75	35.30	6	34,447	0.02%
2018/07/18	17	35.57	12	35.73	35.48	5	34,924	0.01%
2018/07/17	16	35.47	5	35.41	35.00	11	34,906	0.03%
2018/07/16	21	36.14	7	35.81	35.54	14	34,862	0.04%
2018/07/13	80	36.50	18	36.68	36.65	62	34,801	0.18%
2018/07/12	18	35.70	17	36.09	36.88	1	35,083	0.00%
2018/07/11	8	34.32	13	34.99	35.05	-5	34,858	-0.01%
2018/07/10	38	36.06	30	35.89	35.55	8	35,132	0.02%
2018/07/09	2	34.55	12	35.31	35.76	-10	35,146	-0.03%
2018/07/06	43	33.36	51	33.52	34.44	-8	34,831	-0.02%
2018/07/05	20	33.32	12	33.38	32.96	8	34,668	0.02%
2018/07/04	14	33.57	6	33.86	33.60	8	34,383	0.02%
2018/07/03	61	33.94	51	33.42	33.56	10	34,193	0.03%
2018/07/02	25	35.41	12	34.90	34.73	13	32,954	0.04%
2018/06/29	37	35.85	37	36.24	36.51	0	32,732	0.00%
2018/06/28	11	35.91	8	36.04	35.88	3	32,184	0.01%
2018/06/27	69	36.92	212	36.27	36.10	-143	31,843	-0.45%	大賣/鉅額交易
2018/06/26	51	37.77	92	37.99	37.85	-41	31,809	-0.13%
2018/06/25	14	39.99	16	40.20	39.75	-2	31,351	-0.01%
2018/06/22	23	39.81	30	39.91	39.94	-7	31,580	-0.02%
2018/06/21	34	41.38	10	41.08	40.89	24	31,821	0.08%
2018/06/20	25	40.15	36	40.10	40.88	-11	32,594	-0.03%
2018/06/19	10	41.19	0	0.00	40.86	10	32,858	0.03%
2018/06/15	21	42.63	6	42.69	42.57	15	32,567	0.05%
2018/06/14	11	42.27	7	42.63	42.24	4	32,443	0.01%
2018/06/13	4	42.83	3	42.80	42.63	1	32,393	0.00%
2018/06/12	32	42.68	6	42.46	42.95	26	32,311	0.08%
2018/06/11	3	41.39	36	41.49	41.92	-33	32,273	-0.10%
2018/06/08	4	42.07	1	42.81	41.72	3	32,251	0.01%
2018/06/07	4	43.21	6	43.40	43.08	-2	32,042	-0.01%
2018/06/06	7	43.09	3	43.33	42.96	4	32,108	0.01%
2018/06/05	1	42.58	1	42.86	43.27	0	32,130	0.00%
2018/06/04	0	0.00	18	42.24	42.67	-18	32,198	-0.06%
2018/06/01	13	41.14	24	41.60	41.00	-11	32,355	-0.03%
2018/05/31	42	40.57	18	41.18	41.54	24	32,421	0.07%
2018/05/30	10	40.13	16	40.38	40.37	-6	32,292	-0.02%
2018/05/29	7	41.40	2	41.83	41.10	5	31,863	0.02%
2018/05/28	2	41.86	5	42.02	41.80	-3	32,149	-0.01%
2018/05/25	7	41.57	11	41.83	41.63	-4	32,303	-0.01%
2018/05/24	16	42.00	5	42.05	41.86	11	32,447	0.03%
2018/05/23	49	42.88	0	0.00	42.52	49	32,440	0.15%
2018/05/22	17	43.45	0	0.00	43.22	17	32,376	0.05%
2018/05/21	129	44.70	5	44.67	44.36	124	32,652	0.38%	大買/鉅額交易
2018/05/18	11	42.90	53	43.09	43.09	-42	32,994	-0.13%
2018/05/17	13	43.50	5	43.74	43.10	8	34,436	0.02%
2018/05/16	6	44.06	4	44.36	44.05	2	35,478	0.01%
2018/05/15	12	44.36	47	44.87	44.00	-35	36,408	-0.10%
2018/05/14	22	44.67	48	44.31	44.57	-26	36,950	-0.07%
2018/05/11	123	44.10	10	43.92	43.70	113	37,192	0.30%	大買/鉅額交易
2018/05/10	28	43.53	4	43.66	43.38	24	37,232	0.06%
2018/05/09	43	43.40	9	43.56	43.39	34	37,255	0.09%
2018/05/08	9	43.31	18	43.06	43.62	-9	37,317	-0.02%
2018/05/07	57	41.43	11	41.29	41.75	46	37,264	0.12%
2018/05/04	31	41.15	7	41.09	40.84	24	37,261	0.06%
2018/05/03	16	40.53	19	40.65	40.70	-3	37,498	-0.01%
2018/05/02	10	40.94	3	41.13	40.60	7	37,967	0.02%
2018/04/30	0	0.00	34	41.41	41.62	-34	38,178	-0.09%
2018/04/27	15	40.57	8	41.20	40.16	7	38,440	0.02%
2018/04/26	15	42.22	2	43.44	41.37	13	37,955	0.03%
2018/04/25	3	43.11	13	43.51	43.27	-10	37,668	-0.03%
2018/04/24	51	43.33	18	42.86	43.63	33	37,842	0.09%
2018/04/23	12	41.26	17	41.04	41.27	-5	37,993	-0.01%
2018/04/20	13	41.28	2	41.67	40.79	11	38,015	0.03%
2018/04/19	51	41.72	10	41.19	42.05	41	38,398	0.11%
2018/04/18	32	40.82	21	40.81	40.41	11	38,192	0.03%
2018/04/17	59	41.44	34	41.26	40.95	25	37,819	0.07%
2018/04/16	14	42.44	12	42.47	41.70	2	37,839	0.01%
2018/04/13	8	44.68	0	0.00	43.93	8	37,384	0.02%
2018/04/12	4	45.15	30	45.01	44.69	-26	37,189	-0.07%
2018/04/11	15	45.14	25	45.25	45.62	-10	36,995	-0.03%
2018/04/10	50	42.96	2	43.48	43.77	48	36,708	0.13%
2018/04/09	3	42.77	8	43.14	42.93	-5	36,915	-0.01%
2018/04/03	35	42.51	4	42.68	42.30	31	36,999	0.08%
2018/04/02	36	44.39	6	44.20	43.64	30	36,874	0.08%
2018/03/31	5	44.00	1	44.02	44.04	4	36,937	0.01%
2018/03/30	22	44.16	17	44.37	44.37	5	37,111	0.01%
2018/03/29	49	42.16	40	42.41	42.92	9	36,886	0.02%
2018/03/28	48	43.26	33	43.23	42.66	15	36,350	0.04%
2018/03/27	50	45.37	36	44.86	44.72	14	35,798	0.04%
2018/03/26	24	44.31	7	45.06	43.85	17	35,591	0.05%
2018/03/23	34	45.32	73	44.69	44.61	-39	35,035	-0.11%
2018/03/22	47	48.65	45	48.49	48.11	2	34,183	0.01%
2018/03/21	20	50.65	1	50.50	50.45	19	33,482	0.06%
2018/03/20	20	49.30	11	49.13	49.45	9	33,520	0.03%
2018/03/19	4	49.05	5	49.33	49.17	-1	33,517	0.00%
2018/03/16	10	50.55	10	50.18	49.83	0	33,461	0.00%
2018/03/15	1	49.89	65	49.08	49.92	-64	33,535	-0.19%
2018/03/14	12	49.30	0	0.00	49.25	12	33,377	0.04%
2018/03/13	7	50.77	1	50.75	50.50	6	33,288	0.02%
2018/03/12	2	50.95	0	0.00	51.15	2	33,368	0.01%
2018/03/09	25	50.62	16	51.06	50.65	9	33,399	0.03%
2018/03/08	1	50.30	0	0.00	50.15	1	33,540	0.00%
2018/03/07	0	0.00	12	50.43	49.59	-12	33,555	-0.04%
2018/03/06	64	48.98	6	49.33	49.09	58	33,696	0.17%
2018/03/05	87	49.15	38	48.86	48.40	49	33,367	0.15%
2018/03/02	2	49.12	60	48.95	49.00	-58	33,281	-0.17%
2018/03/01	10	49.61	2	49.53	49.69	8	33,439	0.02%
2018/02/27	15	52.10	0	0.00	51.05	15	33,277	0.05%
2018/02/26	15	51.90	0	0.00	52.45	15	33,612	0.04%
2018/02/23	3	51.95	4	52.16	51.50	-1	33,502	0.00%
2018/02/22	82	50.80	0	0.00	50.95	82	33,583	0.24%
2018/02/21	50	50.45	70	50.93	51.35	-20	34,192	-0.06%
2018/02/12	4	46.44	25	46.49	46.45	-21	34,183	-0.06%
2018/02/09	39	45.46	101	46.89	45.70	-62	33,742	-0.18%	大賣/
2018/02/08	115	52.66	84	51.39	51.10	31	32,310	0.10%	大買/
2018/02/07	92	56.49	31	55.48	55.15	61	31,169	0.20%
2018/02/06	0	0.00	97	56.92	56.45	-97	30,320	-0.32%
2018/02/05	30	58.90	32	57.85	58.95	-2	29,732	-0.01%
2018/02/02	1	58.50	12	57.71	58.60	-11	29,413	-0.04%
2018/02/01	2	58.33	30	58.10	58.15	-28	29,421	-0.10%
2018/01/31	30	57.70	2	57.50	58.15	28	29,310	0.10%
2018/01/30	44	57.78	14	57.50	57.55	30	29,393	0.10%
2018/01/29	15	60.23	30	59.65	60.20	-15	28,894	-0.05%
2018/01/26	0	0.00	30	61.18	61.35	-30	28,643	-0.10%
2018/01/25	52	61.15	40	60.16	60.00	12	28,513	0.04%
2018/01/24	16	62.14	42	62.09	62.45	-26	28,221	-0.09%
2018/01/23	2	61.20	43	60.71	61.50	-41	27,874	-0.15%
2018/01/22	15	59.55	0	0.00	59.40	15	27,927	0.05%
2018/01/19	7	59.81	17	60.05	60.10	-10	27,995	-0.04%
2018/01/18	2	59.15	4	59.83	58.80	-2	28,088	-0.01%
2018/01/17	1	59.25	40	58.80	58.50	-39	27,941	-0.14%
2018/01/16	14	57.57	1	57.60	58.00	13	27,399	0.05%
2018/01/15	0	0.00	58	57.33	58.00	-58	27,211	-0.21%
2018/01/12	0	0.00	8	55.70	55.85	-8	26,794	-0.03%
2018/01/11	10	55.08	0	0.00	54.95	10	27,101	0.04%
2018/01/10	0	0.00	37	55.01	54.70	-37	26,898	-0.14%
2018/01/09	0	0.00	11	53.02	53.90	-11	26,561	-0.04%
2018/01/08	0	0.00	50	53.03	52.70	-50	26,508	-0.19%
2018/01/05	20	52.43	10	52.50	52.70	10	26,370	0.04%
2018/01/04	0	0.00	13	52.25	52.30	-13	26,300	-0.05%
2018/01/03	11	52.70	30	52.30	52.40	-19	26,520	-0.07%
2018/01/02	50	51.69	11	51.84	51.85	39	26,292	0.15%