建準 (2421)-統一券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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

建準 (2421)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	14	113.57	5	113.50	113.00	9	10,523	0.09%
2024/05/15	10	114.20	28	113.39	112.50	-18	10,805	-0.17%
2024/05/14	42	113.61	10	112.55	114.00	32	11,284	0.28%
2024/05/13	15	112.50	26	112.17	112.00	-11	12,076	-0.09%
2024/05/10	12	114.25	60.6	114.99	114.50	-48.6	12,864	-0.38%
2024/05/09	67.9	117.67	59	116.39	119.50	8.9	13,255	0.07%
2024/05/08	44	115.11	25	114.34	115.50	19	13,367	0.14%
2024/05/07	53.2	114.38	50	113.57	114.50	3.2	14,078	0.02%
2024/05/06	23	113.22	17	112.68	114.00	6	14,664	0.04%
2024/05/03	31.2	113.70	48.1	113.49	111.50	-16.9	14,980	-0.11%
2024/05/02	37.6	112.46	14	111.21	112.50	23.6	15,317	0.15%
2024/04/30	12.5	113.34	41.1	114.19	112.50	-28.6	15,649	-0.18%
2024/04/29	21.2	115.45	56.3	114.61	116.00	-35.1	16,083	-0.22%
2024/04/26	131.6	115.79	72	114.65	113.00	59.6	16,379	0.36%	大買/
2024/04/25	14.6	112.89	83	111.86	110.50	-68.4	16,446	-0.42%
2024/04/24	86	114.28	37	113.99	113.50	49	16,450	0.30%
2024/04/23	30.1	111.71	18	109.81	109.50	12.1	16,467	0.07%
2024/04/22	23.1	110.64	37	110.84	109.00	-13.9	16,612	-0.08%
2024/04/19	27	114.22	36	113.83	112.00	-9	16,680	-0.05%
2024/04/18	18	115.69	16	114.53	115.50	2	16,710	0.01%
2024/04/17	16.1	117.59	8	116.44	116.50	8.1	16,805	0.05%
2024/04/16	8	116.13	44	116.99	115.50	-36	16,969	-0.21%
2024/04/15	60	120.53	45	120.42	120.50	15	17,056	0.09%
2024/04/12	15.1	123.96	12	122.96	123.00	3.1	17,061	0.02%
2024/04/11	18.1	124.10	17	122.79	122.50	1.1	17,176	0.01%
2024/04/10	14.5	125.33	65	126.28	123.00	-50.5	17,267	-0.29%
2024/04/09	28.5	130.06	100	131.12	128.00	-71.5	17,307	-0.41%
2024/04/08	151.5	132.39	83	130.68	132.50	68.5	17,458	0.39%	大買/
2024/04/03	47	129.74	36	128.38	128.50	11	17,543	0.06%
2024/04/02	39	129.96	125	130.84	128.50	-86	17,602	-0.49%	大賣/
2024/04/01	95.2	133.22	123.6	131.89	134.00	-28.4	17,668	-0.16%	大賣/
2024/03/29	832	135.95	568	137.11	131.00	264	17,620	1.50%	大買/大賣/鉅額交易
2024/03/28	228.4	132.78	176	132.10	131.50	52.4	17,305	0.30%	大買/大賣/
2024/03/27	675.5	131.24	131	129.37	132.00	544.5	17,599	3.09%	大買/大賣/鉅額交易
2024/03/26	282	128.61	152	127.60	129.00	130	17,322	0.75%	大買/大賣/鉅額交易
2024/03/25	106	124.15	74	122.62	125.50	32	16,892	0.19%	大買/
2024/03/22	74	122.07	23	121.22	120.50	51	16,746	0.30%
2024/03/21	37	120.32	23	119.70	120.00	14	16,697	0.08%
2024/03/20	23	122.52	39	120.72	119.00	-16	16,679	-0.10%
2024/03/19	29	121.88	131.2	121.14	122.00	-102.2	16,634	-0.61%	大賣/鉅額交易
2024/03/18	147.2	120.27	53	118.85	123.00	94.2	16,533	0.57%	大買/
2024/03/15	117	118.02	120.2	118.07	117.50	-3.2	16,458	-0.02%	大買/大賣/
2024/03/14	203	118.92	162	118.37	118.00	41	16,399	0.25%	大買/大賣/
2024/03/13	205.2	119.37	405.2	121.61	118.50	-200.1	16,296	-1.23%	大買/大賣/鉅額交易
2024/03/12	243	126.00	157	123.04	126.00	86	16,042	0.54%	大買/大賣/
2024/03/11	78	124.69	113.2	123.06	123.50	-35.1	16,071	-0.22%	大賣/
2024/03/08	120	127.78	80	125.39	123.00	40	16,014	0.25%	大買/
2024/03/07	206.1	126.11	440.5	132.46	125.00	-234.4	15,879	-1.48%	大買/大賣/鉅額交易
2024/03/06	655.1	134.12	234	132.17	133.50	421.1	15,534	2.71%	大買/大賣/鉅額交易
2024/03/05	133.3	130.52	22.1	130.10	131.00	111.2	15,236	0.73%	大買/鉅額交易
2024/03/04	44	129.00	236.9	130.87	127.00	-192.9	15,135	-1.27%	大賣/鉅額交易
2024/03/01	194	130.12	135.2	128.61	131.00	58.8	14,965	0.39%	大買/大賣/
2024/02/29	138	127.01	56	124.19	127.00	82	14,759	0.56%	大買/
2024/02/27	107	124.95	330.4	125.50	124.50	-223.4	14,539	-1.54%	大買/大賣/鉅額交易
2024/02/26	96	126.60	404.3	125.61	127.50	-308.3	14,411	-2.14%	大賣/鉅額交易
2024/02/23	96.1	127.64	681.2	128.48	125.00	-585.1	14,288	-4.09%	大賣/鉅額交易
2024/02/22	145	134.49	146.6	135.50	132.50	-1.6	13,948	-0.01%	大買/大賣/
2024/02/21	78	133.28	28.3	131.82	132.00	49.7	13,715	0.36%
2024/02/20	47	133.88	344.2	132.89	134.00	-297.2	13,634	-2.18%	大賣/鉅額交易
2024/02/19	100.5	137.65	109.5	136.42	134.50	-8.9	13,535	-0.07%	大賣/
2024/02/16	250	137.37	367.5	136.21	136.00	-117.5	13,404	-0.88%	大買/大賣/鉅額交易
2024/02/15	247	139.19	92	138.74	138.00	155	13,144	1.18%	大買/鉅額交易
2024/02/05	125	136.02	1,257.4	138.22	132.50	-1,132.4	12,740	-8.89%	大買/大賣/鉅額交易
2024/02/02	1,219.8	133.66	571.2	128.73	134.50	648.6	12,054	5.38%	大買/大賣/鉅額交易
2024/02/01	494.7	121.81	251.1	119.59	122.50	243.6	11,430	2.13%	大買/大賣/鉅額交易
2024/01/31	58	117.14	363.4	116.75	116.50	-305.4	11,199	-2.73%	大賣/鉅額交易
2024/01/30	906.1	119.49	1,048.6	119.34	118.00	-142.5	11,261	-1.27%	大買/大賣/鉅額交易
2024/01/29	1,359	116.61	292	113.60	117.00	1,067	10,883	9.80%	大買/大賣/鉅額交易
2024/01/26	258.8	110.54	297.6	110.29	109.00	-38.9	10,329	-0.38%	大買/大賣/
2024/01/25	290.2	110.74	510.3	109.99	109.00	-220.2	10,066	-2.19%	大買/大賣/鉅額交易
2024/01/24	388.4	112.05	467	111.88	111.50	-78.6	9,756	-0.81%	大買/大賣/
2024/01/23	835.4	110.23	433	106.89	111.50	402.4	9,444	4.26%	大買/大賣/鉅額交易
2024/01/22	306.2	105.24	219.1	105.42	107.50	87.1	8,967	0.97%	大買/大賣/
2024/01/19	187	99.78	506.6	99.12	100.50	-319.6	8,676	-3.68%	大買/大賣/鉅額交易
2024/01/18	68.9	96.44	44.9	96.88	95.60	23.9	8,518	0.28%
2024/01/17	22.4	98.17	59.8	98.20	97.70	-37.4	8,490	-0.44%
2024/01/16	110.4	101.69	572	100.19	99.40	-461.6	8,459	-5.46%	大買/大賣/鉅額交易
2024/01/15	47	101.46	110.5	101.50	101.50	-63.5	8,322	-0.76%	大賣/
2024/01/12	123.1	103.07	44.2	102.71	102.50	78.8	8,275	0.95%	大買/
2024/01/11	230.4	101.92	317	101.84	101.50	-86.6	8,245	-1.05%	大買/大賣/
2024/01/10	159.9	100.70	97	98.90	102.00	62.9	8,263	0.76%	大買/
2024/01/09	54.6	98.66	109	98.11	97.50	-54.4	8,176	-0.66%	大賣/
2024/01/08	48.1	98.06	15	98.79	98.10	33.1	8,102	0.41%
2024/01/05	49.6	99.14	55	100.89	98.70	-5.4	8,110	-0.07%
2024/01/04	41	102.46	167	102.21	101.00	-126	8,137	-1.55%	大賣/鉅額交易
2024/01/03	31	107.13	130	105.71	104.50	-99	8,332	-1.19%	大賣/
2024/01/02	194	109.91	63	109.06	109.00	131	8,274	1.58%	大買/鉅額交易
2023/12/29	96	108.19	305	107.85	107.50	-209	8,143	-2.57%	大賣/鉅額交易
2023/12/28	256	106.17	220	108.14	105.50	36	8,057	0.45%	大買/大賣/
2023/12/27	357	106.98	243	107.09	108.00	114	8,127	1.40%	大買/大賣/鉅額交易
2023/12/26	116	105.61	72	105.59	106.00	44	8,206	0.54%	大買/
2023/12/25	773.1	108.38	896	108.77	105.00	-122.9	8,301	-1.48%	大買/大賣/鉅額交易
2023/12/22	1,332	105.61	283.8	105.18	106.00	1,048.3	7,963	13.16%	大買/大賣/鉅額交易
2023/12/21	149	96.12	32	95.29	96.50	117	7,744	1.51%	大買/鉅額交易
2023/12/20	66	94.97	29	94.54	94.70	37	7,812	0.47%
2023/12/19	2	93.40	21	93.13	93.60	-19	7,904	-0.24%
2023/12/18	3	93.93	14	93.93	93.60	-11	7,947	-0.14%
2023/12/15	22	95.70	28	95.00	93.80	-6	8,032	-0.07%
2023/12/14	46	95.27	61	95.06	95.10	-15	8,186	-0.18%
2023/12/13	49	95.67	10	94.68	94.10	39	8,232	0.47%
2023/12/12	6	95.20	6	94.34	93.50	0	8,288	0.00%
2023/12/11	16	94.64	27	94.82	94.20	-11	8,382	-0.13%
2023/12/08	39.6	96.03	5	95.68	95.30	34.6	8,450	0.41%
2023/12/07	33	94.87	427	94.84	94.70	-394	8,538	-4.61%	大賣/鉅額交易
2023/12/06	71	99.05	73	98.32	95.40	-2	8,671	-0.02%
2023/12/05	59	96.42	9.1	96.27	96.20	49.9	8,706	0.57%
2023/12/04	19	95.55	26	96.93	94.00	-7	8,737	-0.08%
2023/12/01	19.1	99.15	12	98.38	99.00	7.1	8,752	0.08%
2023/11/30	17	99.07	58	98.67	98.40	-41	8,901	-0.46%
2023/11/29	69.1	100.08	38	99.65	99.60	31.1	8,945	0.35%
2023/11/28	49	97.67	13	96.16	98.50	36	9,067	0.40%
2023/11/27	4	94.70	51	95.10	93.60	-47	9,242	-0.51%
2023/11/24	15	97.63	17	97.49	97.10	-2	9,469	-0.02%
2023/11/22	6	100.02	37	99.44	99.10	-31	10,020	-0.31%
2023/11/21	29.4	101.87	49	101.32	101.50	-19.6	10,285	-0.19%
2023/11/20	79.7	101.41	174.7	100.02	102.00	-95	10,949	-0.87%	大賣/
2023/11/17	25	100.24	82	99.87	100.00	-57	11,177	-0.51%
2023/11/16	104.2	100.83	97	99.51	101.00	7.2	11,857	0.06%	大買/
2023/11/15	54	99.37	18	98.94	98.80	36	12,273	0.29%
2023/11/14	11.1	97.82	18	97.66	97.10	-6.9	12,830	-0.05%
2023/11/13	55.2	98.06	20	98.34	97.90	35.2	13,796	0.26%
2023/11/10	15.1	96.84	528	95.54	95.20	-512.9	14,333	-3.58%	大賣/鉅額交易
2023/11/09	62.2	99.41	130	99.37	99.60	-67.8	14,575	-0.47%	大賣/
2023/11/08	183	100.45	147	99.99	98.90	36	14,633	0.25%	大買/大賣/
2023/11/07	211.1	97.28	142	97.01	97.50	69.1	14,402	0.48%	大買/大賣/
2023/11/06	121	97.48	57	97.36	99.70	64	14,182	0.45%	大買/
2023/11/03	16	90.98	12	91.38	90.80	4	13,849	0.03%
2023/11/02	23	93.01	26	93.06	93.00	-3	13,830	-0.02%
2023/11/01	31	89.08	25	88.85	89.50	6	13,856	0.04%
2023/10/31	0	90.50	10	88.52	87.00	-10	13,888	-0.07%
2023/10/30	4	90.40	4	90.30	90.40	0	13,898	0.00%
2023/10/27	48	90.13	50	90.22	90.10	-2	13,997	-0.01%
2023/10/26	8	90.38	7	90.14	89.40	1	14,060	0.01%
2023/10/25	3	93.73	14	93.83	93.10	-11	14,076	-0.08%
2023/10/24	531	93.47	23	93.30	94.50	508	14,810	3.43%	大買/鉅額交易
2023/10/23	39	92.53	27	92.02	92.20	12	15,327	0.08%
2023/10/20	56	92.01	23	92.84	92.50	33	15,897	0.21%
2023/10/19	105	93.70	31	94.05	93.80	74	16,900	0.44%	大買/
2023/10/18	22.1	97.87	48	97.82	95.00	-26	17,819	-0.15%
2023/10/17	78	99.97	55	103.48	99.90	23	17,877	0.13%
2023/10/16	10	104.25	5	104.70	103.00	5	18,907	0.03%
2023/10/13	2	106.75	35	106.70	106.00	-33	19,585	-0.17%
2023/10/12	158	108.92	30.2	107.45	108.50	127.9	20,038	0.64%	大買/鉅額交易
2023/10/11	562	106.72	511	107.99	105.00	51	20,439	0.25%	大買/大賣/
2023/10/06	127	117.31	56	118.47	116.50	71	20,700	0.34%	大買/
2023/10/05	183.2	117.87	194	117.55	118.50	-10.8	20,878	-0.05%	大買/大賣/
2023/10/04	62	116.88	68	116.52	117.00	-6	20,883	-0.03%
2023/10/03	54.1	120.86	118.1	122.89	119.50	-64	20,916	-0.31%	大賣/
2023/10/02	483.9	122.45	205.7	121.00	122.00	278.2	20,971	1.33%	大買/大賣/鉅額交易
2023/09/28	179	116.38	233	116.19	116.50	-54	20,867	-0.26%	大買/大賣/
2023/09/27	409.2	114.40	212	111.01	115.00	197.2	20,852	0.95%	大買/大賣/鉅額交易
2023/09/26	1,074.1	114.26	111.5	113.00	111.00	962.6	21,236	4.53%	大買/大賣/鉅額交易
2023/09/25	96.5	110.04	134	110.21	109.50	-37.5	21,345	-0.18%	大賣/
2023/09/22	140	108.91	92	106.68	109.50	48	21,354	0.22%	大買/
2023/09/21	76	105.92	83	106.15	106.50	-7	21,289	-0.03%
2023/09/20	103	107.67	69	106.20	107.50	34	21,308	0.16%	大買/
2023/09/19	63	107.33	80.2	108.44	107.00	-17.2	21,372	-0.08%
2023/09/18	32	110.19	92.4	110.75	110.50	-60.4	21,265	-0.28%
2023/09/15	50.1	115.47	95	115.17	115.50	-44.9	21,287	-0.21%
2023/09/14	83	115.52	52.4	115.39	115.50	30.6	21,379	0.14%
2023/09/13	64	112.56	60	112.48	112.50	4	21,744	0.02%
2023/09/12	63	113.63	61	116.74	113.50	2	21,932	0.01%
2023/09/11	180.1	119.25	84	118.11	115.50	96.1	22,143	0.43%	大買/
2023/09/08	81.1	120.92	268	120.39	120.50	-186.9	22,151	-0.84%	大賣/鉅額交易
2023/09/07	22.6	125.09	2.2	125.05	124.50	20.4	22,155	0.09%
2023/09/06	16.3	128.00	6	127.98	127.00	10.3	22,432	0.05%
2023/09/05	93.3	125.77	45	126.44	126.50	48.3	22,712	0.21%
2023/09/04	73.9	127.59	17.5	127.14	128.00	56.4	22,644	0.25%
2023/09/01	73.8	131.14	32	130.55	128.50	41.8	22,782	0.18%
2023/08/31	89	134.85	34.1	132.33	136.00	54.9	22,757	0.24%
2023/08/30	62	134.96	64	133.55	132.00	-2	22,673	-0.01%
2023/08/29	33	133.35	162	132.55	132.00	-129	22,883	-0.56%	大賣/鉅額交易
2023/08/28	402.2	136.67	573	134.66	132.50	-170.8	22,896	-0.75%	大買/大賣/鉅額交易
2023/08/25	45	144.21	64	143.48	141.00	-19	22,831	-0.08%
2023/08/24	164.3	150.98	149	151.67	144.50	15.3	22,784	0.07%	大買/大賣/
2023/08/23	43	147.47	270	148.17	145.00	-227	22,838	-0.99%	大賣/鉅額交易
2023/08/22	570	147.09	1,314.2	150.55	145.50	-744.2	23,738	-3.13%	大買/大賣/鉅額交易
2023/08/21	1,426	149.32	392.1	144.74	151.00	1,033.9	23,305	4.44%	大買/大賣/鉅額交易
2023/08/18	448.1	141.97	475.3	145.48	137.50	-27.1	22,972	-0.12%	大買/大賣/
2023/08/17	898	147.49	1,148	145.85	147.50	-250	22,528	-1.11%	大買/大賣/鉅額交易
2023/08/16	645	139.60	393.4	134.59	143.50	251.6	21,786	1.15%	大買/大賣/鉅額交易
2023/08/15	1,028	131.52	186.1	130.45	130.50	841.9	21,880	3.85%	大買/大賣/鉅額交易
2023/08/14	182.8	124.92	309	127.24	124.00	-126.2	21,769	-0.58%	大買/大賣/鉅額交易
2023/08/11	44	127.28	139	129.17	130.00	-95	21,742	-0.44%	大賣/
2023/08/10	97.1	127.10	906	123.79	123.50	-808.9	21,931	-3.69%	大賣/鉅額交易
2023/08/09	59	137.15	16	137.38	137.00	43	21,988	0.20%
2023/08/08	64	134.59	23	136.83	136.00	41	22,187	0.18%
2023/08/07	78	135.50	49.2	135.01	139.00	28.8	22,401	0.13%
2023/08/04	101	123.07	165.4	123.81	128.50	-64.4	22,641	-0.28%	大賣/
2023/08/02	83.1	123.35	390	121.58	117.00	-307	23,300	-1.32%	大賣/鉅額交易
2023/08/01	100.1	123.37	1,153.1	125.48	130.00	-1,053.1	24,394	-4.32%	大賣/鉅額交易
2023/07/31	26.4	134.00	94	141.18	132.00	-67.6	24,482	-0.28%
2023/07/28	49	141.07	42.2	140.90	144.50	6.9	24,568	0.03%
2023/07/27	621.3	149.49	296	148.15	145.00	325.3	24,523	1.33%	大買/大賣/鉅額交易
2023/07/26	196	142.84	109	143.72	141.00	87	23,764	0.37%	大買/大賣/
2023/07/25	320.1	143.71	185.1	143.99	139.00	135	23,183	0.58%	大買/大賣/鉅額交易
2023/07/24	619	145.22	567.3	145.11	143.50	51.8	22,575	0.23%	大買/大賣/
2023/07/21	497.3	131.71	455.1	129.80	137.50	42.1	21,528	0.20%	大買/大賣/
2023/07/20	75	122.70	355	124.77	125.00	-280	20,557	-1.36%	大賣/鉅額交易
2023/07/19	639.2	114.32	615.1	114.10	114.00	24.1	20,318	0.12%	大買/大賣/
2023/07/18	425	108.39	360.4	106.47	112.50	64.6	19,201	0.34%	大買/大賣/
2023/07/17	1,553.1	101.16	319	99.32	102.50	1,234.1	18,442	6.69%	大買/大賣/鉅額交易
2023/07/14	271	99.81	1,325	99.51	101.00	-1,054	17,939	-5.88%	大買/大賣/鉅額交易
2023/07/13	423	100.99	110	97.98	96.30	313	17,454	1.79%	大買/大賣/鉅額交易
2023/07/12	179	94.81	35	93.42	93.80	144	17,025	0.85%	大買/鉅額交易
2023/07/11	116	92.11	40.2	91.73	90.70	75.8	16,783	0.45%	大買/
2023/07/10	91.4	92.36	69	90.96	90.10	22.4	16,667	0.13%
2023/07/07	47.1	95.19	35	94.67	92.80	12.1	16,520	0.07%
2023/07/06	22.3	99.10	97	99.14	96.70	-74.7	16,301	-0.46%
2023/07/05	49.3	101.50	189.3	101.62	102.00	-140	16,095	-0.87%	大賣/鉅額交易
2023/07/04	266	106.87	916	103.92	108.00	-650	15,884	-4.09%	大買/大賣/鉅額交易
2023/07/03	522	101.14	79	98.38	102.00	443	15,347	2.89%	大買/鉅額交易
2023/06/30	162	92.50	59	92.34	93.00	103	14,909	0.69%	大買/鉅額交易
2023/06/29	38	91.34	39	90.59	91.40	-1	14,811	-0.01%
2023/06/28	19	89.02	55	89.81	89.30	-36	14,780	-0.24%
2023/06/27	110	87.33	83.3	87.74	87.00	26.8	14,780	0.18%	大買/
2023/06/26	15	89.45	36.2	89.65	89.80	-21.2	14,745	-0.14%
2023/06/21	43.1	91.91	47.6	91.25	92.10	-4.4	14,717	-0.03%
2023/06/20	77	91.46	90.3	90.63	90.40	-13.3	14,682	-0.09%
2023/06/19	388.4	95.16	463.3	92.48	90.20	-74.9	14,599	-0.51%	大買/大賣/
2023/06/16	1,501.4	92.61	141.2	92.16	92.00	1,360.2	14,162	9.60%	大買/大賣/鉅額交易
2023/06/15	214	91.15	293	91.57	90.10	-78.9	13,900	-0.57%	大買/大賣/
2023/06/14	46.4	91.03	141.2	90.39	92.70	-94.8	13,578	-0.70%	大賣/
2023/06/13	226.1	88.00	77.5	87.72	88.30	148.6	13,405	1.11%	大買/鉅額交易
2023/06/12	250.9	85.92	270.6	87.65	85.10	-19.8	13,270	-0.15%	大買/大賣/
2023/06/09	267.8	91.49	303.5	91.42	91.20	-35.7	12,936	-0.28%	大買/大賣/
2023/06/08	21.8	88.67	58.6	88.71	88.40	-36.7	12,556	-0.29%
2023/06/07	107.8	89.55	88.3	90.06	89.80	19.5	12,450	0.16%	大買/
2023/06/06	33.2	88.18	49.7	88.40	87.60	-16.5	12,210	-0.14%
2023/06/05	43.5	87.89	47.2	87.32	87.90	-3.7	12,078	-0.03%
2023/06/02	366	89.22	242.4	88.50	87.90	123.6	11,920	1.04%	大買/大賣/鉅額交易
2023/06/01	72	87.78	83.5	87.63	88.20	-11.5	11,438	-0.10%
2023/05/31	227	85.99	60	86.52	86.80	167	11,172	1.50%	大買/鉅額交易
2023/05/30	40.2	88.08	84	88.88	87.90	-43.8	10,847	-0.40%
2023/05/29	197.6	88.67	214.8	88.73	89.00	-17.2	10,580	-0.16%	大買/大賣/
2023/05/26	4,029.8	85.57	1,223	85.46	84.50	2,806.8	9,771	28.73%	大買/大賣/鉅額交易
2023/05/25	255	79.78	145.7	80.22	81.50	109.3	8,547	1.28%	大買/大賣/鉅額交易
2023/05/24	296	72.39	148.1	71.49	74.10	147.9	8,237	1.80%	大買/大賣/鉅額交易
2023/05/23	283	72.74	197.2	72.46	72.00	85.8	8,023	1.07%	大買/大賣/
2023/05/22	222.1	72.21	201.9	72.07	72.30	20.2	7,791	0.26%	大買/大賣/
2023/05/19	878.1	71.03	637.9	70.80	71.70	240.3	7,502	3.20%	大買/大賣/鉅額交易
2023/05/18	245	67.67	95.1	67.70	68.20	150	6,752	2.22%	大買/鉅額交易
2023/05/17	76	66.25	91.5	66.38	66.30	-15.5	6,480	-0.24%
2023/05/16	443	65.29	356.2	65.30	64.80	86.8	6,224	1.40%	大買/大賣/
2023/05/15	206	65.24	184	64.53	65.50	22	5,967	0.37%	大買/大賣/
2023/05/12	67.2	64.04	135.1	64.60	65.00	-67.9	5,841	-1.16%	大賣/
2023/05/11	273	65.40	204	67.13	65.00	69	5,603	1.23%	大買/大賣/
2023/05/10	115	67.59	255	67.56	68.20	-140	5,334	-2.62%	大買/大賣/鉅額交易
2023/05/09	433.7	67.36	817	67.28	67.60	-383.3	4,964	-7.72%	大買/大賣/鉅額交易
2023/05/08	832	64.60	464.4	64.48	66.00	367.6	4,214	8.72%	大買/大賣/鉅額交易
2023/05/05	99	60.82	167.5	60.99	61.60	-68.5	3,060	-2.24%	大賣/
2023/05/04	412.6	55.68	148.6	55.72	56.00	264	2,856	9.24%	大買/大賣/鉅額交易
2023/05/03	6	52.62	50.5	52.98	52.50	-44.5	2,667	-1.67%
2023/05/02	37.8	53.93	20.3	53.71	54.00	17.5	2,645	0.66%
2023/04/28	31.5	52.58	1.4	51.91	52.60	30.1	2,610	1.15%
2023/04/27	1	51.00	30	51.46	51.80	-29	2,589	-1.12%
2023/04/26	42.7	51.70	17	51.07	52.50	25.7	2,571	1.00%
2023/04/25	45.4	50.85	36.1	52.98	50.90	9.3	2,543	0.36%
2023/04/24	9.6	52.25	2	52.10	53.10	7.6	2,492	0.30%
2023/04/21	15.4	51.49	12.4	53.16	51.30	3	2,474	0.12%
2023/04/20	3.1	52.98	3.1	53.28	53.30	0	2,475	0.00%
2023/04/19	1.1	54.71	1.2	54.23	53.70	-0.1	2,460	0.00%
2023/04/18	25.1	54.87	188.5	55.19	55.00	-163.4	2,436	-6.71%	大賣/鉅額交易
2023/04/17	157.9	55.57	27.5	55.67	56.00	130.5	2,334	5.59%	大買/鉅額交易
2023/04/14	24.1	53.35	1.1	53.38	52.90	23	2,157	1.07%
2023/04/13	1	52.37	21	52.60	52.50	-20	2,130	-0.94%
2023/04/12	19	53.22	6	52.93	52.80	13	2,106	0.62%
2023/04/11	6	52.70	35	52.78	53.00	-29	2,068	-1.40%
2023/04/07	0	0.00	4	53.18	51.70	-4	1,988	-0.20%
2023/04/06	4	53.20	0	0.00	53.50	4	1,946	0.21%
2023/03/31	0	0.00	1	52.20	52.40	-1	1,896	-0.05%
2023/03/30	0	53.03	2	52.80	52.50	-2	1,873	-0.11%
2023/03/29	6	51.60	0	0.00	52.00	6	1,822	0.33%
2023/03/28	3	51.70	11.1	51.54	51.80	-8.1	1,782	-0.45%
2023/03/27	44.1	52.62	17	53.00	52.90	27.1	1,692	1.60%
2023/03/24	0	0.00	1	51.50	51.40	-1	1,583	-0.06%
2023/03/23	3	51.20	4	51.30	51.30	-1	1,535	-0.07%
2023/03/22	1	50.50	30	50.07	50.50	-29	1,470	-1.97%
2023/03/21	1	49.10	71	49.17	49.10	-70	1,364	-5.13%
2023/03/20	30	47.74	2	48.15	47.60	28	1,311	2.14%
2023/03/17	3	47.87	0	0.00	48.10	3	1,344	0.22%
2023/03/16	19	47.86	67	47.34	47.55	-48	1,401	-3.42%
2023/03/15	69	47.72	18	47.96	47.85	51	1,490	3.42%
2023/03/14	5	46.73	2	46.68	46.95	3	1,519	0.20%
2023/03/13	4	45.68	19	46.06	46.10	-15	1,515	-0.99%
2023/03/10	24	45.49	4	44.70	45.20	20	1,529	1.31%
2023/03/09	4	45.18	5	46.00	45.05	-1	1,548	-0.06%
2023/03/08	0	0.00	15	44.84	45.30	-15	1,570	-0.96%
2023/03/07	1	43.90	0	0.00	43.85	1	1,554	0.06%
2023/03/06	4	44.15	1	44.30	44.20	3	1,556	0.19%
2023/03/03	2	43.30	0.1	43.50	43.55	1.9	1,554	0.12%
2023/03/02	14	43.35	0	0.00	43.35	14	1,573	0.89%
2023/03/01	29	43.98	11	44.27	43.80	18	1,594	1.13%
2023/02/24	0	0.00	4	43.43	43.40	-4	1,578	-0.25%
2023/02/23	1	42.30	0	42.45	42.85	1	1,576	0.06%
2023/02/22	1	42.20	0	42.48	42.20	1	1,596	0.06%
2023/02/21	1	42.85	0	0.00	42.80	1	1,625	0.06%
2023/02/20	4	42.98	0	0.00	43.00	4	1,678	0.24%
2023/02/16	0	42.75	0	0.00	42.60	0	1,714	0.00%
2023/02/14	4	42.60	8	42.68	42.20	-4	1,816	-0.22%
2023/02/13	4	42.30	0	0.00	42.30	4	1,843	0.22%
2023/02/10	0	0.00	70	42.39	42.10	-70	1,911	-3.66%
2023/02/09	2	43.00	3	43.05	42.95	-1	2,041	-0.05%
2023/02/03	1	43.00	59	42.99	43.30	-58	2,165	-2.68%
2023/01/30	0	42.10	0	0.00	42.40	0	2,213	0.00%
2023/01/17	1	41.25	0	0.00	41.35	1	2,223	0.04%
2023/01/13	2	41.50	0	0.00	41.05	2	2,258	0.09%
2023/01/11	0	0.00	10	42.30	42.30	-10	2,302	-0.43%
2023/01/10	6	42.32	9	42.40	42.10	-3	2,314	-0.13%
2023/01/09	5	43.91	0	0.00	43.85	5	2,288	0.22%
2023/01/04	1	42.60	0	0.00	42.60	1	2,395	0.04%
2023/01/03	18	42.64	25	42.90	42.95	-7	2,417	-0.29%
2022/12/28	3	43.87	0	0.00	43.40	3	2,443	0.12%
2022/12/27	10	44.85	0	0.00	44.90	10	2,426	0.41%
2022/12/26	1	44.40	2	44.78	44.55	-1	2,422	-0.04%
2022/12/23	1	44.90	1	45.20	44.85	0	2,420	0.00%
2022/12/22	2	46.25	0	0.00	46.15	2	2,406	0.08%
2022/12/20	2	45.60	2	46.70	44.85	0	2,388	0.00%
2022/12/19	2	46.05	0	0.00	45.85	2	2,374	0.08%
2022/12/16	2	46.73	18	46.76	46.70	-16	2,366	-0.68%
2022/12/15	238	46.72	0	0.00	46.90	238	2,336	10.18%	大買/鉅額交易
2022/12/14	1	45.75	0	0.00	46.00	1	2,312	0.04%
2022/12/13	10	45.00	0	0.00	44.85	10	2,286	0.44%
2022/12/09	24	46.78	20	45.65	45.20	4	2,253	0.18%
2022/12/08	2	45.50	41	44.87	45.80	-39	2,185	-1.78%
2022/12/07	42	44.29	71	45.68	43.85	-29	2,109	-1.37%
2022/12/06	23	48.46	6	48.98	48.15	17	1,977	0.86%
2022/12/05	22	48.09	2	47.83	48.10	20	1,859	1.08%
2022/12/01	1	46.45	1	46.35	47.20	0	1,744	0.00%
2022/11/30	3	46.87	1	47.00	47.00	2	1,695	0.12%
2022/11/29	1	45.85	12	46.23	45.95	-11	1,630	-0.67%
2022/11/28	12	45.60	0	0.00	45.95	12	1,606	0.75%
2022/11/22	0	0.00	8	45.33	45.20	-8	1,545	-0.52%
2022/11/21	12	44.76	12	45.36	44.65	0	1,543	0.00%
2022/11/18	10	45.40	13	45.77	45.40	-3	1,535	-0.20%
2022/11/17	0	0.00	1	45.85	45.75	-1	1,515	-0.07%
2022/11/16	16	45.61	15.2	45.39	45.55	0.8	1,485	0.05%
2022/11/15	0.1	44.25	3	43.78	44.60	-2.9	1,449	-0.20%
2022/11/14	5	44.46	3	44.30	44.35	2	1,431	0.14%
2022/11/11	4.1	45.09	10	45.29	44.25	-5.9	1,424	-0.41%
2022/11/10	3	45.03	3	45.45	45.65	0	1,376	0.00%
2022/11/09	1	44.90	2	45.03	45.05	-1	1,349	-0.07%
2022/11/08	37	45.47	11	45.11	45.00	26	1,335	1.94%
2022/11/07	102	45.15	45	46.04	46.10	57	1,279	4.46%	大買/
2022/11/04	83	42.69	93	42.55	43.55	-10	1,161	-0.86%
2022/11/03	2	41.90	0	0.00	42.00	2	1,083	0.18%
2022/11/02	3	41.00	0	0.00	41.40	3	1,121	0.27%
2022/10/31	0	0.00	6	40.27	40.20	-6	1,199	-0.50%
2022/10/28	5	41.54	6	41.93	40.60	-1	1,219	-0.08%
2022/10/27	7	42.12	2	42.05	42.15	5	1,254	0.40%
2022/10/26	3	39.75	1	40.00	39.25	2	1,289	0.16%
2022/10/25	2	41.95	0	0.00	40.10	2	1,366	0.15%
2022/10/24	1	41.60	27	41.58	41.70	-26	1,405	-1.85%
2022/10/21	0	0.00	53	39.20	39.95	-53	1,383	-3.83%
2022/10/20	15	39.49	3	40.00	38.85	12	1,381	0.87%
2022/10/18	3	40.80	81	40.62	40.40	-78	1,349	-5.78%
2022/10/17	1	40.85	1	40.80	40.70	0	1,368	0.00%
2022/10/14	10	41.80	100	41.67	41.75	-90	1,371	-6.56%
2022/10/13	20	41.05	20	41.57	40.85	0	1,401	0.00%
2022/10/11	3	38.33	4	38.50	39.45	-1	1,324	-0.08%
2022/10/07	0	0.00	5	38.47	38.90	-5	1,309	-0.38%
2022/10/06	5	38.90	2	38.18	38.90	3	1,308	0.23%
2022/10/05	1	37.00	1	37.35	37.05	0	1,298	0.00%
2022/09/28	1	36.35	1	36.15	36.10	0	1,414	0.00%
2022/09/22	0	0.00	2	39.10	40.10	-2	1,486	-0.13%
2022/09/20	0	0.00	2	40.28	40.60	-2	1,498	-0.13%
2022/09/19	2	40.25	1	40.40	40.15	1	1,507	0.07%
2022/09/16	3	40.82	11	41.12	40.60	-8	1,509	-0.53%
2022/09/14	10	41.91	1	40.80	41.90	9	1,510	0.60%
2022/09/13	7	41.55	1	40.80	41.65	6	1,505	0.40%
2022/09/12	0	0.00	1	39.95	40.10	-1	1,495	-0.07%
2022/09/06	1	39.15	2	39.43	39.40	-1	1,501	-0.07%
2022/09/05	1	40.50	0	0.00	40.20	1	1,497	0.07%
2022/09/01	3	41.22	2	41.15	41.15	1	1,500	0.07%
2022/08/31	4	42.08	0	0.00	42.05	4	1,493	0.27%
2022/08/30	0	0.00	2	42.23	42.25	-2	1,493	-0.13%
2022/08/29	1	41.55	2	42.20	42.10	-1	1,491	-0.07%
2022/08/26	11	41.85	2	42.08	42.10	9	1,482	0.61%
2022/08/25	0	0.00	5	42.49	42.40	-5	1,466	-0.34%
2022/08/24	3	42.62	2	42.50	42.70	1	1,463	0.07%
2022/08/23	2	42.40	5	42.78	42.80	-3	1,463	-0.20%
2022/08/22	1	42.20	8	42.85	42.20	-7	1,453	-0.48%
2022/08/19	8	43.69	5	43.80	43.75	3	1,432	0.21%
2022/08/18	6	43.42	51	43.47	43.70	-45	1,424	-3.16%
2022/08/17	50	44.00	1	43.95	43.90	49	1,416	3.46%
2022/08/16	0	0.00	73	43.44	43.50	-73	1,416	-5.15%
2022/08/15	2	43.43	4	43.21	43.10	-2	1,409	-0.14%
2022/08/12	5	42.98	5	42.67	42.70	0	1,391	0.00%
2022/08/11	4	43.05	107	43.08	43.25	-103	1,374	-7.49%	大賣/鉅額交易
2022/08/10	8	43.73	17	43.40	43.55	-9	1,356	-0.66%
2022/08/09	10	43.19	13	42.80	43.60	-3	1,335	-0.22%
2022/08/08	12	42.04	134	41.94	42.40	-122	1,285	-9.49%	大賣/鉅額交易
2022/08/05	8	41.69	106	41.54	41.25	-98	1,223	-8.01%	大賣/
2022/08/04	108	40.98	13	41.48	41.70	95	1,199	7.92%	大買/
2022/08/03	73	41.48	203	41.05	41.75	-130	1,176	-11.05%	大賣/鉅額交易
2022/08/02	84	40.90	63	41.12	41.85	21	1,120	1.87%
2022/08/01	128	40.77	11	40.05	40.75	117	1,048	11.16%	大買/鉅額交易
2022/07/29	157	39.47	53	39.00	38.75	104	972	10.69%	大買/鉅額交易
2022/07/27	10	38.25	0	0.00	38.50	10	907	1.10%
2022/07/26	60	38.41	0	0.00	38.10	60	902	6.65%
2022/07/25	0	0.00	1	38.50	38.45	-1	893	-0.11%
2022/07/22	22	38.49	6	37.88	38.65	16	871	1.84%
2022/07/21	2	36.85	5	37.07	37.70	-3	839	-0.36%
2022/07/20	9	37.78	6	37.66	37.40	3	816	0.37%
2022/07/15	18	33.60	0	0.00	33.60	18	722	2.49%
2022/07/14	34	33.37	34	33.69	33.55	0	711	0.00%
2022/07/13	0	32.10	0	0.00	32.95	0	711	0.00%
2022/07/11	2	33.53	8	33.43	33.50	-6	681	-0.88%
2022/07/08	7	33.33	0	0.00	33.30	7	668	1.05%
2022/07/07	0.1	32.00	0	0.00	31.50	0.1	646	0.01%
2022/07/06	1	32.30	0	0.00	30.55	1	635	0.16%
2022/07/01	1	32.00	0	0.00	31.95	1	611	0.16%
2022/06/30	1	33.50	3	34.10	33.30	-2	592	-0.34%
2022/06/28	6	35.20	5	35.08	34.95	1	575	0.17%
2022/06/27	5	36.30	0	0.00	36.30	5	577	0.87%
2022/06/23	1	35.50	0	0.00	35.95	1	578	0.17%
2022/06/22	1	35.55	0	0.00	35.65	1	578	0.17%
2022/06/21	0	0.00	1	35.35	36.75	-1	574	-0.17%
2022/06/16	0	0.00	3	38.43	37.40	-3	594	-0.50%
2022/06/13	1	38.20	1	38.05	38.05	0	634	0.00%
2022/06/08	2	38.00	0	0.00	37.85	2	662	0.30%
2022/05/26	0	0.00	20	37.71	37.45	-20	820	-2.44%
2022/05/24	0	0.00	16	38.50	37.00	-16	892	-1.79%
2022/05/23	19	37.94	0	0.00	38.25	19	923	2.06%
2022/05/19	0	0.00	2	36.70	36.60	-2	1,099	-0.18%
2022/05/12	2	36.28	7	36.98	35.80	-5	1,465	-0.34%
2022/05/11	5	36.66	0	0.00	36.75	5	1,493	0.33%
2022/05/10	0	0.00	6	35.78	36.00	-6	1,535	-0.39%
2022/05/09	3	36.05	8	35.79	35.40	-5	1,610	-0.31%
2022/05/06	70	36.26	5	36.22	36.70	65	1,698	3.83%
2022/05/05	1	37.75	3	38.10	37.60	-2	1,750	-0.11%
2022/05/04	6	37.93	1	37.60	37.55	5	1,786	0.28%
2022/05/03	4	38.21	12	38.98	38.05	-8	1,893	-0.42%
2022/04/29	0	0.00	3	38.15	38.50	-3	1,993	-0.15%
2022/04/27	1	37.00	0	0.00	37.00	1	2,599	0.04%
2022/04/25	2	38.33	0	0.00	37.90	2	2,993	0.07%
2022/04/22	0	0.00	2	39.20	39.20	-2	3,112	-0.06%
2022/04/20	0	0.00	3	39.40	39.55	-3	3,141	-0.10%
2022/04/19	3	39.03	1	39.10	39.10	2	3,157	0.06%
2022/04/18	4	39.05	0	0.00	39.45	4	3,163	0.13%
2022/04/15	4	38.81	2	38.70	38.60	2	3,158	0.06%
2022/04/14	3	38.90	0	0.00	38.85	3	3,168	0.09%
2022/04/12	0	39.35	0	0.00	39.20	0	3,180	0.00%
2022/04/11	0	0.00	1	39.35	39.45	-1	3,185	-0.03%
2022/04/08	2	41.05	0	0.00	40.90	2	3,206	0.06%
2022/04/07	1	42.25	2	43.10	42.10	-1	3,221	-0.03%
2022/04/01	1	42.45	0	0.00	42.60	1	3,465	0.03%
2022/03/30	21	43.02	1	43.10	43.10	20	3,489	0.57%
2022/03/24	5	42.85	0	0.00	42.95	5	3,689	0.14%
2022/03/22	1	42.30	0	0.00	42.45	1	3,705	0.03%
2022/03/21	17	43.32	74	43.19	43.25	-57	3,699	-1.54%
2022/03/18	71	43.25	3	42.80	43.00	68	3,691	1.84%
2022/03/17	3	42.65	1	42.25	42.75	2	3,691	0.05%
2022/03/16	51	41.19	0	0.00	41.20	51	3,692	1.38%
2022/03/10	0	0.00	4	43.59	43.70	-4	3,721	-0.11%
2022/03/09	13	42.29	0	0.00	42.65	13	3,717	0.35%
2022/03/07	203	43.20	0	0.00	43.05	203	3,754	5.41%	大買/鉅額交易
2022/03/04	3	43.95	0	0.00	43.90	3	3,814	0.08%
2022/03/02	0	0.00	5	44.95	45.05	-5	3,900	-0.13%
2022/03/01	0	0.00	4	45.36	45.90	-4	3,979	-0.10%
2022/02/25	2	45.40	2	46.35	45.15	0	4,259	0.00%
2022/02/24	17	45.97	16	45.98	45.35	1	4,296	0.02%
2022/02/23	1	46.70	5	46.30	46.75	-4	4,430	-0.09%
2022/02/22	9	44.88	16	44.85	45.20	-7	4,542	-0.15%
2022/02/21	18	46.78	154	46.90	45.80	-136	4,501	-3.02%	大賣/鉅額交易
2022/02/18	205	48.00	52	47.85	48.45	153	4,363	3.51%	大買/鉅額交易
2022/02/17	14	47.09	14	46.70	45.70	0	4,183	0.00%
2022/02/16	12	46.64	9	46.41	46.85	3	4,080	0.07%
2022/02/15	28	46.10	36	46.57	45.75	-8	4,056	-0.20%
2022/02/14	29	46.69	31	45.69	46.55	-2	4,027	-0.05%
2022/02/11	9	46.27	7	46.95	46.20	2	3,992	0.05%
2022/02/10	17	47.08	45	47.44	47.10	-28	3,964	-0.71%
2022/02/09	44	47.50	75	47.05	47.60	-31	3,925	-0.79%
2022/02/08	82	46.98	44	45.34	47.05	38	3,864	0.98%
2022/02/07	37	45.01	28	42.49	45.25	9	3,761	0.24%
2022/01/26	3	42.40	10	42.10	42.30	-7	3,695	-0.19%
2022/01/25	16	42.58	40	43.14	41.80	-24	3,663	-0.65%
2022/01/24	44	44.59	55	44.79	44.45	-11	3,558	-0.31%
2022/01/21	139	47.44	204	47.24	44.65	-65	3,453	-1.88%	大買/大賣/
2022/01/20	109	47.30	176	46.74	48.10	-67	3,180	-2.11%	大買/大賣/
2022/01/19	131	46.92	114	46.79	47.20	17	2,850	0.60%	大買/大賣/
2022/01/18	98	45.49	24	44.75	45.75	74	2,558	2.89%
2022/01/17	11	44.48	9	44.38	44.35	2	2,454	0.08%
2022/01/14	5	42.05	0	0.00	42.90	5	2,341	0.21%
2022/01/13	0	0.00	2	43.70	42.85	-2	2,343	-0.09%
2022/01/12	13	42.02	1	42.50	42.55	12	2,328	0.52%
2022/01/07	3	42.67	18	42.74	42.65	-15	2,294	-0.65%
2022/01/06	0	0.00	7	43.09	43.10	-7	2,279	-0.31%
2022/01/04	0.3	43.58	0	0.00	43.45	0.3	2,256	0.01%
2022/01/03	4	43.34	0	0.00	43.15	4	2,240	0.18%
2021/12/30	6	44.29	4	44.48	44.40	2	2,207	0.09%
2021/12/29	40	45.11	145	44.75	45.05	-105	2,186	-4.80%	大賣/鉅額交易
2021/12/28	49	45.48	7	45.90	46.15	42	2,072	2.03%
2021/12/27	0	0.00	1	42.30	42.50	-1	1,952	-0.05%
2021/12/23	6	42.69	92	42.40	42.50	-86	1,931	-4.45%
2021/12/22	194	44.01	4	42.59	42.25	190	1,879	10.11%	大買/鉅額交易
2021/12/20	4	39.30	0	0.00	40.05	4	1,719	0.23%
2021/12/17	0	0.00	2	40.50	39.70	-2	1,708	-0.12%
2021/12/14	0.1	40.15	0	0.00	39.95	0.1	1,683	0.00%
2021/12/09	1	41.80	0	0.00	41.75	1	1,645	0.06%
2021/12/08	1	41.25	0	0.00	41.05	1	1,622	0.06%
2021/12/06	0	0.00	20	41.40	41.45	-20	1,574	-1.27%
2021/12/02	14	41.80	14	42.80	41.80	0	1,563	0.00%
2021/11/30	2	41.85	0	0.00	41.70	2	1,492	0.13%
2021/11/29	11	41.82	9	41.84	41.70	2	1,395	0.14%
2021/11/26	8	43.06	8	45.11	43.20	0	1,356	0.00%
2021/11/25	6	45.51	8	46.53	46.00	-2	1,264	-0.16%
2021/11/24	33	47.32	73	46.04	45.55	-40	1,162	-3.44%
2021/11/23	2	44.00	99	44.20	44.00	-97	873	-11.10%
2021/11/22	27	44.11	165	44.34	44.50	-138	822	-16.78%	大賣/鉅額交易
2021/11/19	162	42.52	35	42.55	42.55	127	645	19.68%	大買/鉅額交易
2021/11/08	1	39.90	0	0.00	38.90	1	513	0.19%
2021/11/05	11	40.49	157	40.11	40.20	-146	515	-28.34%	大賣/鉅額交易
2021/11/03	0	0.00	165	39.24	39.60	-165	506	-32.58%	大賣/鉅額交易
2021/11/01	0	0.00	30	38.84	39.00	-30	554	-5.41%
2021/10/22	2	38.98	1	39.80	39.05	1	590	0.17%
2021/10/21	0	0.00	5	38.70	40.45	-5	580	-0.86%
2021/10/12	2	36.70	0	0.00	36.70	2	632	0.32%
2021/10/06	1	36.55	0	0.00	36.10	1	700	0.14%
2021/10/05	1	35.75	0	0.00	35.85	1	730	0.14%
2021/10/01	0	0.00	3	37.67	36.20	-3	730	-0.41%
2021/09/29	2	38.70	0	0.00	38.70	2	753	0.27%
2021/09/28	1	39.15	0	0.00	39.20	1	772	0.13%
2021/09/15	0	0.00	3	38.85	38.80	-3	837	-0.36%
2021/09/09	0	0.00	2	40.00	39.50	-2	902	-0.22%
2021/09/07	0	0.00	4	38.85	38.60	-4	904	-0.44%
2021/09/03	1	39.30	0	0.00	39.30	1	917	0.11%
2021/08/30	0	0.00	2	39.40	39.50	-2	941	-0.21%
2021/08/25	3	40.10	1	40.30	39.95	2	981	0.20%
2021/08/17	150	36.46	0	0.00	36.45	150	1,022	14.67%	大買/鉅額交易
2021/08/13	1	37.85	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.65	0	0.00	38.10	1	1,042	0.10%
2021/08/10	3	39.15	0	0.00	39.10	3	1,042	0.29%
2021/08/09	1	39.30	0	0.00	39.35	1	1,069	0.09%
2021/08/06	4	39.61	0	0.00	39.55	4	1,087	0.37%
2021/08/04	2	41.80	0	0.00	41.80	2	1,156	0.17%
2021/08/03	1	42.75	0	0.00	42.60	1	1,210	0.08%
2021/07/30	50	43.71	0	0.00	43.70	50	1,284	3.89%
2021/07/28	0	44.20	0	0.00	43.25	0	1,325	0.00%
2021/07/27	0	0.00	2	44.40	44.25	-2	1,386	-0.14%
2021/07/23	50	45.05	0	0.00	44.85	50	1,454	3.44%
2021/07/15	0	0.00	1	47.41	47.45	-1	1,573	-0.06%
2021/07/13	4	48.06	2	48.45	48.05	2	1,600	0.12%
2021/07/12	0	0.00	2	46.85	47.45	-2	1,566	-0.13%
2021/07/08	1	45.45	0	0.00	45.45	1	1,582	0.06%
2021/07/07	2	45.48	0	0.00	45.40	2	1,622	0.12%
2021/07/05	0	0.00	2	46.15	46.15	-2	1,666	-0.12%
2021/07/02	2	45.05	0	0.00	45.10	2	1,695	0.12%
2021/07/01	0	0.00	1	45.60	45.15	-1	1,727	-0.06%
2021/06/30	0	0.00	50	45.14	45.20	-50	1,753	-2.85%
2021/06/29	0	0.00	2	45.10	45.00	-2	1,778	-0.11%
2021/06/28	2	45.30	0	0.00	45.35	2	1,805	0.11%
2021/06/25	0	0.00	2	45.70	45.50	-2	1,829	-0.11%
2021/06/21	4	45.76	0	0.00	45.50	4	1,832	0.22%
2021/06/17	4	44.80	0	0.00	44.80	4	1,868	0.21%
2021/06/01	0	0.00	1	45.60	45.95	-1	2,234	-0.04%
2021/05/24	1	42.20	0	0.00	42.65	1	2,505	0.04%
2021/05/20	1	41.50	10	40.80	40.65	-9	2,689	-0.33%
2021/05/19	0	43.00	0	0.00	42.20	0	2,754	0.00%
2021/05/18	1	42.70	20	42.45	42.70	-19	2,772	-0.69%
2021/05/17	300	41.51	0	0.00	42.00	300	2,832	10.59%	大買/鉅額交易
2021/05/14	0	0.00	15	41.81	42.30	-15	2,850	-0.53%
2021/05/12	2	41.50	20	39.71	40.05	-18	2,810	-0.64%
2021/05/11	4	44.49	10	44.80	43.75	-6	2,768	-0.22%
2021/05/10	88	47.23	0	0.00	46.95	88	2,716	3.24%
2021/05/07	6	48.08	4	48.04	48.10	2	2,715	0.07%
2021/05/05	7	48.99	20	48.80	48.80	-13	2,706	-0.48%
2021/05/04	0	0.00	3	49.55	49.30	-3	2,745	-0.11%
2021/05/03	0	0.00	2	52.90	51.70	-2	2,763	-0.07%
2021/04/27	0	0.00	6	52.70	52.70	-6	2,769	-0.22%
2021/04/26	6	52.20	0	0.00	52.20	6	2,777	0.22%
2021/04/21	1	53.50	1	53.50	53.50	0	2,770	0.00%
2021/04/20	0	0.00	20	53.00	53.20	-20	2,771	-0.72%
2021/04/19	10	52.20	1	52.40	52.20	9	2,781	0.32%
2021/04/14	24	52.45	3	52.03	52.20	21	2,873	0.73%
2021/04/13	0	0.00	5	53.30	52.30	-5	2,848	-0.18%
2021/04/12	0	0.00	3	52.97	53.70	-3	2,817	-0.11%
2021/04/08	10	52.80	0	0.00	53.10	10	2,782	0.36%
2021/04/07	0	52.80	0	0.00	52.80	0	2,760	0.00%
2021/04/06	0	0.00	1	52.40	53.00	-1	2,729	-0.04%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/30	0	0.00	10	52.70	52.70	-10	2,650	-0.38%
2021/03/29	0	0.00	1	52.60	52.60	-1	2,669	-0.04%
2021/03/25	5	52.20	0	0.00	52.00	5	2,683	0.19%
2021/03/22	11	52.25	0	0.00	52.30	11	2,713	0.41%
2021/03/19	1	52.20	0	0.00	52.30	1	2,690	0.04%
2021/03/18	5	52.60	0	0.00	52.70	5	2,684	0.19%
2021/03/17	0	0.00	10	52.30	52.40	-10	2,696	-0.37%
2021/03/16	1	51.80	0	0.00	52.00	1	2,744	0.04%
2021/03/15	4	52.20	2	52.60	52.10	2	2,730	0.07%
2021/03/12	14	52.14	0	0.00	51.90	14	2,729	0.51%
2021/03/09	4	51.60	0	0.00	51.30	4	2,760	0.14%
2021/03/08	3	53.30	0	0.00	52.50	3	2,765	0.11%
2021/03/05	6	53.08	1	53.10	53.10	5	2,816	0.18%
2021/03/04	7	54.60	0	0.00	54.70	7	2,902	0.24%
2021/03/03	1	55.50	1	56.00	55.10	0	2,931	0.00%
2021/03/02	4	55.83	1	54.80	55.00	3	2,896	0.10%
2021/02/26	4	56.23	1	56.00	56.00	3	2,884	0.10%
2021/02/25	12	56.45	6	57.03	57.30	6	2,866	0.21%
2021/02/24	16	55.81	7	55.37	55.20	9	2,833	0.32%
2021/02/23	5	56.12	2	56.20	56.10	3	2,788	0.11%
2021/02/22	2	56.40	21	56.92	57.30	-19	2,772	-0.69%
2021/02/19	10	55.53	3	55.13	55.60	7	2,704	0.26%
2021/02/18	2	54.25	1.1	54.60	54.20	1	2,649	0.04%
2021/02/17	0	0.00	52	54.80	54.50	-52	2,654	-1.96%
2021/02/05	3	54.23	17	53.92	54.20	-14	2,600	-0.54%
2021/02/04	5	52.60	0	0.00	52.60	5	2,600	0.19%
2021/02/03	5.1	53.79	0	0.00	53.00	5.1	2,633	0.19%
2021/02/02	76	52.36	1	52.10	53.10	75	2,639	2.84%
2021/02/01	1	51.30	0	0.00	51.10	1	2,682	0.04%
2021/01/29	1	52.70	5	53.30	52.30	-4	2,704	-0.15%
2021/01/28	14	52.71	0	0.00	52.50	14	2,685	0.52%
2021/01/26	2	53.60	2	54.60	53.30	0	2,652	0.00%
2021/01/25	0	0.00	5	54.00	54.10	-5	2,617	-0.19%
2021/01/22	0	0.00	1	52.70	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	5	51.88	52.00	-5	2,522	-0.20%
2021/01/20	0	0.00	19	51.40	51.40	-19	2,523	-0.75%
2021/01/19	1	51.60	1	52.50	51.60	0	2,495	0.00%
2021/01/18	1	49.00	1	48.90	51.00	0	2,478	0.00%
2021/01/15	9	51.37	11	50.84	50.60	-2	2,457	-0.08%
2021/01/12	101	52.22	1	52.20	51.20	100	2,398	4.17%	大買/
2021/01/11	4	52.85	0	0.00	52.60	4	2,366	0.17%
2021/01/08	1	53.00	6	53.97	54.00	-5	2,380	-0.21%
2021/01/07	1	53.50	3	53.27	53.50	-2	2,364	-0.08%
2021/01/06	118	53.32	19	53.36	52.60	99	2,379	4.16%	大買/
2021/01/04	4	54.00	7	53.91	54.00	-3	2,411	-0.12%
2020/12/31	1	53.60	2	53.80	53.80	-1	2,413	-0.04%
2020/12/30	0	0.00	1	53.50	53.40	-1	2,417	-0.04%
2020/12/29	1	52.80	2	52.80	52.70	-1	2,438	-0.04%
2020/12/28	2	52.95	0	0.00	53.00	2	2,462	0.08%
2020/12/25	1	53.10	1	53.30	53.20	0	2,503	0.00%
2020/12/24	0	0.00	3	53.10	53.00	-3	2,721	-0.11%
2020/12/23	8	52.94	35	53.25	52.80	-27	2,826	-0.96%
2020/12/22	36	52.89	6	53.12	52.40	30	2,821	1.06%
2020/12/21	2	51.00	1	52.00	52.00	1	2,824	0.04%
2020/12/18	5	53.20	0	0.00	52.10	5	2,896	0.17%
2020/12/17	1	53.50	0	0.00	52.90	1	2,906	0.03%
2020/12/16	0	0.00	3	52.37	52.60	-3	2,888	-0.10%
2020/12/15	10	51.34	23	50.92	50.90	-13	2,928	-0.44%
2020/12/14	7	52.10	4	52.10	52.10	3	3,055	0.10%
2020/12/11	8	51.73	7	50.84	51.60	1	3,064	0.03%
2020/12/10	3	52.50	26	52.18	52.00	-23	3,077	-0.75%
2020/12/09	4	54.13	0	0.00	53.60	4	3,033	0.13%
2020/12/08	8	54.35	1	54.40	54.00	7	3,029	0.23%
2020/12/07	15	53.99	52	53.80	53.80	-37	3,020	-1.22%
2020/12/04	5	53.36	550	53.27	53.20	-545	3,079	-17.70%	大賣/鉅額交易
2020/12/03	16	53.83	11	53.96	53.80	5	3,101	0.16%
2020/12/02	18	54.81	183	54.71	54.80	-165	3,198	-5.16%	大賣/鉅額交易
2020/12/01	8	55.15	32	55.72	55.40	-24	3,251	-0.74%
2020/11/30	46	56.27	16	55.59	56.30	30	3,454	0.87%
2020/11/27	30	55.12	3	55.07	54.60	27	3,381	0.80%
2020/11/26	0	0.00	1	54.60	54.40	-1	3,381	-0.03%
2020/11/25	4	54.05	3	54.23	54.10	1	3,438	0.03%
2020/11/24	2	54.10	4	54.10	53.90	-2	3,491	-0.06%
2020/11/23	9	54.39	9	54.47	54.60	0	3,505	0.00%
2020/11/20	3	53.80	5	53.50	53.80	-2	3,561	-0.06%
2020/11/19	13	54.12	7	53.73	53.50	6	3,719	0.16%
2020/11/18	4	53.70	332	53.39	53.60	-328	3,768	-8.70%	大賣/鉅額交易
2020/11/17	3	54.13	0	0.00	53.70	3	3,827	0.08%
2020/11/16	2	53.65	0	0.00	53.70	2	4,020	0.05%
2020/11/13	1	53.60	1	54.00	54.30	0	4,274	0.00%
2020/11/12	16	54.09	0	0.00	53.90	16	4,411	0.36%
2020/11/11	9	54.03	3	53.93	54.00	6	4,475	0.13%
2020/11/10	4	55.75	2	55.25	54.30	2	4,548	0.04%
2020/11/09	18	55.34	0	0.00	55.40	18	4,603	0.39%
2020/11/06	5	56.50	0	0.00	56.20	5	4,648	0.11%
2020/11/05	0	0.00	4	58.60	57.70	-4	4,737	-0.08%
2020/11/04	10	57.93	6	57.52	58.20	4	4,822	0.08%
2020/11/03	6	58.03	0	0.00	57.50	6	4,943	0.12%
2020/11/02	1	56.60	0	0.00	56.80	1	5,129	0.02%
2020/10/30	0	0.00	2	59.50	58.50	-2	5,278	-0.04%
2020/10/29	0	0.00	2	59.30	60.10	-2	5,480	-0.04%
2020/10/28	1	59.80	3	60.13	59.80	-2	5,837	-0.03%
2020/10/27	1	60.90	1	60.70	60.70	0	5,965	0.00%
2020/10/22	26	61.80	3	63.00	61.80	23	6,177	0.37%
2020/10/20	0	0.00	5	62.96	63.20	-5	6,218	-0.08%
2020/10/19	1	62.00	0	0.00	62.60	1	6,266	0.02%
2020/10/16	6	62.63	27	63.25	61.90	-21	6,337	-0.33%
2020/10/15	1	64.30	1	64.90	64.50	0	6,330	0.00%
2020/10/14	3	64.07	80	63.97	63.80	-77	6,313	-1.22%
2020/10/13	1	63.50	249	63.94	64.30	-248	6,292	-3.94%	大賣/鉅額交易
2020/10/12	2	63.40	1	63.60	63.40	1	6,287	0.02%
2020/10/08	0	0.00	2	63.90	62.60	-2	6,343	-0.03%
2020/10/07	15	63.50	2	63.95	63.50	13	6,339	0.21%
2020/10/06	27	63.63	2	63.60	63.30	25	6,332	0.39%
2020/09/30	2	62.00	0	0.00	62.10	2	6,334	0.03%
2020/09/29	256	62.77	114	64.21	61.00	142	6,342	2.24%	大買/大賣/鉅額交易
2020/09/28	142	61.95	73	62.10	63.70	69	6,247	1.10%	大買/
2020/09/25	5	60.28	0	0.00	59.70	5	6,317	0.08%
2020/09/24	104	60.97	2	61.00	60.70	102	6,318	1.61%	大買/鉅額交易
2020/09/23	57	63.79	5	64.24	62.50	52	6,307	0.82%
2020/09/22	75	62.65	1	62.40	62.50	74	6,259	1.18%
2020/09/21	0	0.00	2	63.15	62.30	-2	6,258	-0.03%
2020/09/18	2	63.20	1	64.50	63.20	1	6,255	0.02%
2020/09/17	16	63.93	22	63.35	63.10	-6	6,198	-0.10%
2020/09/16	1	61.60	44	61.24	61.10	-43	6,084	-0.71%
2020/09/15	34	61.88	16	61.21	61.00	18	6,084	0.30%
2020/09/14	21	60.59	0	0.00	60.70	21	6,074	0.35%
2020/09/11	0	0.00	1	59.70	59.30	-1	6,085	-0.02%
2020/09/10	3	60.93	18	60.73	60.40	-15	6,095	-0.25%
2020/09/09	19	60.52	6	58.72	61.10	13	6,120	0.21%
2020/09/08	3	61.13	3	61.03	60.10	0	6,064	0.00%
2020/09/07	11	61.31	187	61.79	59.40	-176	6,045	-2.91%	大賣/鉅額交易
2020/09/04	27	63.83	137	63.80	64.00	-110	5,928	-1.86%	大賣/鉅額交易
2020/09/03	90	67.68	18	66.31	65.80	72	5,879	1.22%
2020/09/02	141	62.45	23	62.54	63.00	118	5,700	2.07%	大買/鉅額交易
2020/09/01	5	62.72	82	61.71	61.70	-77	5,711	-1.35%
2020/08/31	2	62.70	13	62.86	62.80	-11	5,677	-0.19%
2020/08/28	1	63.10	15	62.56	63.20	-14	5,652	-0.25%
2020/08/27	62	62.43	1	62.60	62.00	61	5,639	1.08%
2020/08/26	3	62.47	112	63.01	62.50	-109	5,637	-1.93%	大賣/鉅額交易
2020/08/25	94	63.51	131.9	63.30	64.00	-37.9	5,611	-0.67%	大賣/
2020/08/24	102	62.32	249	60.85	60.70	-147	5,509	-2.67%	大買/大賣/鉅額交易
2020/08/21	6	60.83	1	60.00	60.60	5	5,541	0.09%
2020/08/20	27	61.90	300	62.30	59.00	-273	5,510	-4.95%	大賣/鉅額交易
2020/08/19	285	65.65	56	66.64	65.50	229	5,434	4.21%	大買/鉅額交易
2020/08/18	144	64.00	100	64.11	63.10	44	5,226	0.84%	大買/
2020/08/17	19	62.16	53	62.12	62.20	-34	5,146	-0.66%
2020/08/14	84	63.77	30	63.56	63.50	54	5,108	1.06%
2020/08/13	6	62.63	3	62.90	61.60	3	5,105	0.06%
2020/08/12	2	61.65	93	61.66	62.00	-91	5,154	-1.77%
2020/08/11	5	60.84	69	61.61	60.30	-64	5,213	-1.23%
2020/08/10	13	61.16	90	61.37	60.10	-77	5,196	-1.48%
2020/08/07	122	61.91	67	61.67	62.90	55	5,354	1.03%	大買/
2020/08/06	173	62.81	160	63.61	62.80	13	5,333	0.24%	大買/大賣/
2020/08/05	224	60.57	33	60.12	60.10	191	5,261	3.63%	大買/鉅額交易
2020/08/04	29	58.49	96	58.26	58.90	-67	5,531	-1.21%
2020/08/03	191	59.72	137	59.00	60.00	54	5,663	0.95%	大買/大賣/
2020/07/31	32	54.13	17	54.36	55.30	15	5,404	0.28%
2020/07/30	21	53.04	21	53.87	52.00	0	5,289	0.00%
2020/07/29	18	53.83	8	53.54	54.30	10	5,230	0.19%
2020/07/28	8	53.46	22	53.11	53.90	-14	5,176	-0.27%
2020/07/27	10	52.82	10	52.40	52.50	0	5,151	0.00%
2020/07/24	6	53.90	16	53.70	51.80	-10	5,195	-0.19%
2020/07/23	24	54.35	11	53.55	54.10	13	5,195	0.25%
2020/07/22	43	53.79	51	53.41	53.60	-8	5,164	-0.15%
2020/07/21	19	52.19	28	52.07	52.00	-9	5,124	-0.18%
2020/07/20	20	51.40	23	50.63	51.40	-3	5,104	-0.06%
2020/07/17	8	51.50	6	51.08	50.10	2	5,108	0.04%
2020/07/16	5	51.12	26	51.09	51.20	-21	5,108	-0.41%
2020/07/15	31	51.65	21	50.94	51.00	10	5,084	0.20%
2020/07/14	22	50.31	2	49.55	49.25	20	5,038	0.40%
2020/07/13	2	48.75	4.6	49.05	49.00	-2.6	5,031	-0.05%
2020/07/10	0	0.00	6	49.05	48.40	-6	5,048	-0.12%
2020/07/09	4	50.68	9	50.67	50.20	-5	5,033	-0.10%
2020/07/08	5	51.00	25	50.99	50.90	-20	5,027	-0.40%
2020/07/07	43	53.36	35	53.59	52.80	8	5,017	0.16%
2020/07/06	41	55.87	18	54.20	56.30	23	5,016	0.46%
2020/07/03	1	52.00	5	51.72	52.00	-4	4,914	-0.08%
2020/07/02	0	0.00	8	51.34	51.50	-8	4,903	-0.16%
2020/07/01	1	51.00	13	51.28	51.00	-12	4,909	-0.24%
2020/06/24	1	50.10	108	50.09	50.00	-107	4,948	-2.16%	大賣/鉅額交易
2020/06/23	5	51.10	451	50.64	50.30	-446	4,989	-8.94%	大賣/鉅額交易
2020/06/22	2	50.90	0	0.00	50.70	2	4,998	0.04%
2020/06/19	0	0.00	35	50.81	51.60	-35	5,025	-0.70%
2020/06/17	3	49.93	0	0.00	50.20	3	5,028	0.06%
2020/06/16	7	50.20	7	50.30	50.80	0	5,064	0.00%
2020/06/15	13	49.41	13	49.23	49.15	0	5,076	0.00%
2020/06/12	10	48.60	0	0.00	48.80	10	5,072	0.20%
2020/06/11	2	50.15	7	50.43	49.90	-5	5,050	-0.10%
2020/06/10	11	50.42	6	50.22	51.20	5	5,044	0.10%
2020/06/09	18	50.55	20	50.85	50.30	-2	5,048	-0.04%
2020/06/08	0	0.00	15	50.79	50.20	-15	4,972	-0.30%
2020/06/05	15	53.00	82	52.60	52.70	-67	4,900	-1.37%
2020/06/04	66	52.70	0	0.00	52.80	66	4,912	1.34%
2020/06/03	0	0.00	235	52.42	52.40	-235	4,887	-4.81%	大賣/鉅額交易
2020/06/02	76	53.25	2	52.90	53.10	74	4,841	1.53%
2020/06/01	2	54.00	41	52.57	52.50	-39	4,793	-0.81%
2020/05/29	16	53.51	30	53.17	53.60	-14	4,727	-0.30%
2020/05/28	91	56.37	24	55.40	53.90	67	4,680	1.43%
2020/05/27	351	54.75	72	54.85	53.60	279	4,567	6.11%	大買/鉅額交易
2020/05/26	101	54.41	73	54.13	54.50	28	4,522	0.62%	大買/
2020/05/25	23	53.10	32	52.62	53.50	-9	4,417	-0.20%
2020/05/22	42	52.19	10	51.40	51.40	32	4,350	0.74%
2020/05/21	7	51.53	130	51.39	52.00	-123	4,312	-2.85%	大賣/鉅額交易
2020/05/20	134	52.15	158	51.81	52.40	-24	4,264	-0.56%	大買/大賣/
2020/05/19	49	52.36	28	51.90	53.00	21	4,157	0.51%
2020/05/18	160	51.48	38	51.29	51.10	122	4,019	3.04%	大買/鉅額交易
2020/05/15	26	49.56	12	49.55	49.50	14	3,862	0.36%
2020/05/14	102	50.95	117	49.88	49.20	-15	3,760	-0.40%	大買/大賣/
2020/05/13	14	48.79	15	48.92	49.55	-1	3,537	-0.03%
2020/05/12	18	47.93	55	48.02	49.50	-37	3,465	-1.07%
2020/05/11	59	48.72	951	47.68	48.00	-892	3,351	-26.61%	大賣/鉅額交易
2020/05/08	921	45.76	118	45.30	45.80	803	2,916	27.53%	大買/大賣/鉅額交易
2020/05/07	44	40.92	41	41.24	41.65	3	2,592	0.12%
2020/05/05	6	40.01	104	39.11	39.85	-98	2,508	-3.91%	大賣/
2020/05/04	3	38.42	10	38.43	38.60	-7	2,474	-0.28%
2020/04/30	7	39.29	28	39.19	39.20	-21	2,467	-0.85%
2020/04/29	42	39.64	45	39.77	39.20	-3	2,505	-0.12%
2020/04/28	15	39.18	18	38.99	39.00	-3	2,471	-0.12%
2020/04/27	17	38.61	15	38.12	38.65	2	2,479	0.08%
2020/04/24	22	38.56	4	37.85	37.90	18	2,474	0.73%
2020/04/23	1	37.55	52	36.94	37.55	-51	2,469	-2.06%
2020/04/22	163	36.35	135	36.31	36.40	28	2,491	1.12%	大買/大賣/
2020/04/21	5	38.00	2	37.90	36.45	3	2,483	0.12%
2020/04/20	6	37.42	57	37.40	37.50	-51	2,494	-2.04%
2020/04/17	167	38.59	11	37.83	37.70	156	2,524	6.18%	大買/鉅額交易
2020/04/15	2	37.78	13	37.52	37.50	-11	2,582	-0.43%
2020/04/14	83	37.54	6	37.38	37.80	77	2,611	2.95%
2020/04/13	5	37.39	13	36.41	36.95	-8	2,640	-0.30%
2020/04/10	12	36.92	0	0.00	36.75	12	2,724	0.44%
2020/04/09	59	36.98	12	37.45	36.50	47	2,791	1.68%
2020/04/08	9	35.55	2	35.30	35.70	7	2,758	0.25%
2020/04/06	0	0.00	1	31.35	32.65	-1	3,109	-0.03%
2020/04/01	4	31.40	1	31.70	31.60	3	3,169	0.09%
2020/03/31	0	0.00	2	30.80	31.40	-2	3,135	-0.06%
2020/03/23	0	0.00	3	28.15	27.65	-3	3,177	-0.09%
2020/03/20	2	29.30	0	0.00	29.30	2	3,268	0.06%
2020/03/19	5	29.60	5	29.54	29.30	0	3,256	0.00%
2020/03/17	0	0.00	1	33.00	33.00	-1	3,382	-0.03%
2020/03/13	1	33.40	3	32.05	32.90	-2	3,534	-0.06%
2020/03/12	23	36.01	4	36.20	35.50	19	3,665	0.52%
2020/03/11	1	38.55	0	0.00	38.00	1	3,879	0.03%
2020/03/10	8	37.75	0	0.00	37.60	8	3,913	0.20%
2020/03/06	1	39.85	0	0.00	39.70	1	3,962	0.03%
2020/03/05	0	0.00	2	41.40	40.70	-2	3,994	-0.05%
2020/03/04	2	40.75	14	41.01	40.70	-12	4,079	-0.29%
2020/03/03	14	41.58	18	40.92	41.40	-4	4,094	-0.10%
2020/03/02	19	40.23	1	40.15	40.00	18	4,104	0.44%
2020/02/27	17	40.21	1	41.15	39.50	16	4,139	0.39%
2020/02/26	1	41.25	7	41.19	40.90	-6	4,277	-0.14%
2020/02/25	0	0.00	21	40.80	41.05	-21	4,354	-0.48%
2020/02/24	26	40.88	0	0.00	41.15	26	4,413	0.59%
2020/02/20	1	40.75	1	41.15	40.80	0	4,429	0.00%
2020/02/18	1	41.25	0	0.00	40.90	1	4,619	0.02%
2020/02/14	0	0.00	6	41.24	41.25	-6	4,802	-0.12%
2020/02/13	9	42.64	5	42.50	41.80	4	4,853	0.08%
2020/02/12	2	41.90	0	0.00	41.90	2	5,027	0.04%
2020/02/11	3	42.00	28	41.90	41.70	-25	5,179	-0.48%
2020/02/10	29	41.91	2	42.10	41.60	27	5,332	0.51%
2020/02/07	0	0.00	5	41.99	41.65	-5	5,733	-0.09%
2020/02/06	4	43.55	2	43.60	43.10	2	6,520	0.03%
2020/02/05	3	43.05	5	43.46	43.05	-2	6,803	-0.03%
2020/02/04	0	0.00	6	43.36	43.35	-6	6,830	-0.09%
2020/02/03	7	42.86	10	41.73	42.90	-3	6,848	-0.04%
2020/01/31	12	43.84	16	43.65	44.25	-4	6,815	-0.06%
2020/01/30	15	43.77	30	43.40	43.10	-15	6,825	-0.22%
2020/01/20	0	0.00	2	46.15	46.05	-2	6,819	-0.03%
2020/01/17	1	46.20	92	45.97	45.90	-91	6,900	-1.32%
2020/01/16	40	45.86	1	46.00	46.00	39	6,901	0.57%
2020/01/15	1	45.50	5	45.18	45.00	-4	6,900	-0.06%
2020/01/14	55	45.73	0	0.00	45.45	55	6,923	0.79%
2020/01/13	11	45.05	98	44.95	45.25	-87	6,986	-1.25%
2020/01/10	131	44.51	24	44.64	44.70	107	7,025	1.52%	大買/鉅額交易
2020/01/09	7	44.09	1	43.90	44.00	6	6,990	0.09%
2020/01/08	2	43.40	1	43.60	43.20	1	6,972	0.01%
2020/01/07	1	43.10	4	43.45	42.60	-3	6,929	-0.04%
2020/01/06	5	43.84	0	0.00	42.90	5	6,900	0.07%
2020/01/03	7	45.74	4	46.04	45.65	3	6,836	0.04%
2020/01/02	1	46.80	163	46.82	46.75	-162	6,798	-2.38%	大賣/鉅額交易
2019/12/31	9	47.73	26	48.13	47.35	-17	6,846	-0.25%
2019/12/30	57	48.00	54	47.24	48.20	3	6,774	0.04%
2019/12/27	1	45.15	14	44.88	45.25	-13	6,496	-0.20%
2019/12/26	5	44.05	97	44.18	44.10	-92	6,427	-1.43%
2019/12/25	9	43.70	69	43.80	43.70	-60	6,480	-0.93%
2019/12/24	0	0.00	50	44.19	44.00	-50	6,531	-0.77%
2019/12/20	5	44.62	5	45.38	44.45	0	6,597	0.00%
2019/12/18	2	44.70	0	0.00	44.35	2	6,542	0.03%
2019/12/17	16	44.69	22	45.20	44.70	-6	6,609	-0.09%
2019/12/16	19	44.52	17	44.56	44.45	2	6,544	0.03%
2019/12/13	3	43.95	2	44.10	43.65	1	6,497	0.02%
2019/12/12	63	44.51	146	44.42	45.00	-83	6,451	-1.29%	大賣/
2019/12/11	75	43.92	0	0.00	43.95	75	6,394	1.17%
2019/12/10	7	44.44	0	0.00	44.20	7	6,374	0.11%
2019/12/09	34	45.04	47	44.36	45.55	-13	6,283	-0.21%
2019/12/06	62	43.96	54	44.31	43.20	8	6,124	0.13%
2019/12/05	0	0.00	1	43.35	43.25	-1	5,947	-0.02%
2019/12/04	3	42.73	3	43.00	42.80	0	5,925	0.00%
2019/12/03	1	43.15	0	0.00	43.50	1	5,931	0.02%
2019/11/29	17	43.54	51	43.62	42.65	-34	5,860	-0.58%
2019/11/28	30	43.25	4	43.30	43.25	26	5,811	0.45%
2019/11/27	11	43.70	1	43.70	43.35	10	5,937	0.17%
2019/11/26	10	43.89	16	43.87	43.95	-6	5,982	-0.10%
2019/11/25	36	44.16	60	44.27	43.80	-24	6,024	-0.40%
2019/11/22	38	43.51	25	43.27	43.05	13	5,904	0.22%
2019/11/21	1	42.60	1	42.55	42.75	0	5,881	0.00%
2019/11/20	0	0.00	48	41.30	41.60	-48	5,935	-0.81%
2019/11/19	4	41.78	40	41.63	41.85	-36	6,173	-0.58%
2019/11/18	3	42.73	42	42.58	42.45	-39	6,377	-0.61%
2019/11/15	27	43.19	51	43.12	42.50	-24	6,449	-0.37%
2019/11/14	103	42.46	69	42.23	42.65	34	6,527	0.52%	大買/
2019/11/13	435	41.79	4	41.89	41.60	431	6,578	6.55%	大買/鉅額交易
2019/11/12	3	40.80	0	0.00	41.50	3	6,679	0.04%
2019/11/11	7	41.17	658	42.45	40.80	-651	6,863	-9.49%	大賣/鉅額交易
2019/11/08	743	43.67	103	43.58	44.10	640	6,978	9.17%	大買/大賣/鉅額交易
2019/11/07	24	42.82	21	43.16	42.90	3	7,406	0.04%
2019/11/06	45	43.67	119	44.19	43.30	-74	7,756	-0.95%	大賣/
2019/11/05	175	43.38	1,183	42.11	44.05	-1,008	7,513	-13.42%	大買/大賣/鉅額交易
2019/11/04	1,056	41.04	23	40.36	41.05	1,033	6,716	15.38%	大買/鉅額交易
2019/11/01	0	0.00	0.2	37.75	37.35	-0.2	6,441	0.00%
2019/10/29	6	38.75	1	38.85	38.10	5	6,552	0.08%
2019/10/28	10	38.80	0	0.00	38.75	10	6,532	0.15%
2019/10/25	13	39.80	76	39.34	39.20	-63	6,523	-0.97%
2019/10/24	2	39.05	1	39.10	39.35	1	6,450	0.02%
2019/10/23	1	38.75	3	39.38	38.60	-2	6,442	-0.03%
2019/10/22	1	38.85	2	38.98	38.95	-1	6,487	-0.02%
2019/10/21	25	38.90	23	38.99	38.80	2	6,538	0.03%
2019/10/18	27	38.51	22	38.41	38.40	5	6,464	0.08%
2019/10/16	0.2	37.45	0	0.00	37.45	0.2	6,441	0.00%
2019/10/15	5	36.95	0	0.00	36.90	5	6,461	0.08%
2019/10/08	58	37.98	6	38.16	37.60	52	6,393	0.81%
2019/10/07	9	38.59	9	37.92	38.65	0	6,324	0.00%
2019/10/04	26	37.00	257	36.90	36.65	-231	6,187	-3.73%	大賣/鉅額交易
2019/10/03	0	0.00	183	37.32	37.60	-183	6,099	-3.00%	大賣/鉅額交易
2019/10/02	2	37.60	152	37.40	37.40	-150	6,086	-2.46%	大賣/鉅額交易
2019/09/27	2	37.70	10	37.74	37.70	-8	6,045	-0.13%
2019/09/26	0	0.00	15	39.80	39.15	-15	5,980	-0.25%
2019/09/25	15	40.27	0	0.00	39.75	15	5,960	0.25%
2019/09/24	7	39.65	7	39.95	39.65	0	5,910	0.00%
2019/09/23	0	0.00	11	39.81	39.70	-11	5,875	-0.19%
2019/09/20	110	40.17	174	39.66	40.20	-64	5,815	-1.10%	大買/大賣/
2019/09/19	5	39.70	19	39.28	39.70	-14	5,713	-0.25%
2019/09/18	0	0.00	7	38.85	38.60	-7	5,654	-0.12%
2019/09/17	41	38.62	11	39.38	38.75	30	5,646	0.53%
2019/09/12	0	0.00	1	38.30	38.60	-1	5,580	-0.02%
2019/09/11	5	37.50	188	37.69	37.60	-183	5,545	-3.30%	大賣/鉅額交易
2019/09/10	1	38.50	0	0.00	38.30	1	5,472	0.02%
2019/09/09	77	39.31	70	39.30	38.75	7	5,429	0.13%
2019/09/06	1	38.75	0	0.00	38.65	1	5,360	0.02%
2019/09/05	29	38.88	10	38.70	38.70	19	5,331	0.36%
2019/09/04	12	38.20	0	0.00	38.65	12	5,283	0.23%
2019/09/03	40	38.29	9	38.14	38.05	31	5,259	0.59%
2019/09/02	52	38.03	100	37.97	38.00	-48	5,235	-0.92%
2019/08/30	14	38.54	7	38.91	38.00	7	5,193	0.13%
2019/08/29	7	37.80	15	38.28	38.45	-8	5,041	-0.16%
2019/08/28	18	38.33	310	38.09	38.50	-292	4,961	-5.89%	大賣/鉅額交易
2019/08/26	10	37.80	19	38.07	37.65	-9	4,812	-0.19%
2019/08/23	14	39.47	14	39.66	39.50	0	4,725	0.00%
2019/08/22	126	41.25	72	40.69	40.35	54	4,597	1.17%	大買/
2019/08/21	80	39.75	12	39.97	41.50	68	4,352	1.56%
2019/08/20	6	39.38	11	38.83	38.70	-5	4,111	-0.12%
2019/08/19	24	39.54	34	39.85	39.30	-10	4,024	-0.25%
2019/08/16	40	39.50	158	39.81	38.80	-118	3,812	-3.09%	大賣/鉅額交易
2019/08/15	158	39.32	6	39.72	39.30	152	3,673	4.14%	大買/鉅額交易
2019/08/14	20	41.06	13	40.97	41.10	7	3,505	0.20%
2019/08/13	32	41.65	4	42.38	41.75	28	3,241	0.86%
2019/08/12	62	41.39	352	41.34	42.70	-290	2,930	-9.89%	大賣/鉅額交易
2019/08/08	1,124	38.06	487	36.63	39.30	637	2,351	27.09%	大買/大賣/鉅額交易
2019/08/07	547	35.75	126	35.73	35.75	421	1,848	22.77%	大買/大賣/鉅額交易
2019/08/02	3	34.68	0	0.00	33.80	3	1,692	0.18%
2019/08/01	0	0.00	11	34.92	34.90	-11	1,663	-0.66%
2019/07/31	93	34.62	0	0.00	35.25	93	1,583	5.87%
2019/07/30	5	34.38	1	34.05	33.70	4	1,539	0.26%
2019/07/29	0	0.00	1	34.55	33.70	-1	1,525	-0.07%
2019/07/26	1	35.10	1	35.05	34.95	0	1,500	0.00%
2019/07/25	1	35.10	2	35.08	35.30	-1	1,480	-0.07%
2019/07/24	72	35.26	8	35.10	35.05	64	1,462	4.38%
2019/07/23	3	33.42	30	33.49	34.25	-27	1,394	-1.94%
2019/07/22	14	33.08	18	33.08	33.20	-4	1,314	-0.30%
2019/07/19	8	32.58	18	32.97	32.90	-10	1,310	-0.76%
2019/07/18	761	33.14	0	0.00	32.60	761	1,302	58.43%	大買/鉅額交易
2019/07/16	1	31.75	0	0.00	31.80	1	1,255	0.08%
2019/07/15	0	0.00	2	31.20	31.25	-2	1,342	-0.15%
2019/07/11	2	31.40	0	0.00	31.45	2	1,532	0.13%
2019/07/09	0	0.00	1	31.45	31.50	-1	1,809	-0.06%
2019/07/05	3	31.90	2	31.95	31.90	1	1,815	0.06%
2019/07/04	3	33.65	4	33.60	33.65	-1	1,809	-0.06%
2019/07/01	0	0.00	3	33.75	33.90	-3	1,803	-0.17%
2019/06/24	2	32.93	2	33.13	33.10	0	1,909	0.00%
2019/06/21	24	33.29	30	33.37	33.40	-6	1,954	-0.31%
2019/06/20	0	0.00	3	32.72	32.70	-3	1,925	-0.16%
2019/06/14	0	0.00	2	32.30	31.90	-2	1,969	-0.10%
2019/05/29	1	30.20	1	30.45	30.50	0	2,255	0.00%
2019/05/28	0	0.00	16	30.52	30.55	-16	2,283	-0.70%
2019/05/24	1	29.45	0	0.00	29.05	1	2,280	0.04%
2019/05/21	0	0.00	1	30.95	30.50	-1	2,261	-0.04%
2019/05/20	1	30.70	0	0.00	30.65	1	2,264	0.04%
2019/05/17	1	30.45	0	0.00	30.40	1	2,283	0.04%
2019/05/16	25	31.34	1	31.30	31.05	24	2,284	1.05%
2019/05/15	1	32.25	0	0.00	32.15	1	2,286	0.04%
2019/05/14	0	0.00	1	30.90	32.20	-1	2,305	-0.04%
2019/05/10	3	34.37	0	0.00	33.40	3	2,351	0.13%
2019/05/09	1	35.00	0	0.00	34.80	1	2,330	0.04%
2019/05/08	2	35.70	0	0.00	35.80	2	2,314	0.09%
2019/05/03	1	37.05	2	37.10	37.00	-1	2,309	-0.04%
2019/04/30	0	0.00	1	36.50	36.20	-1	2,300	-0.04%
2019/04/29	4	36.40	1	36.15	36.20	3	2,297	0.13%
2019/04/26	2	37.05	0	0.00	37.10	2	2,277	0.09%
2019/04/25	10	37.60	2	37.65	37.40	8	2,281	0.35%
2019/04/23	5	38.00	2	38.03	38.15	3	2,274	0.13%
2019/04/22	2	38.45	1	38.55	38.40	1	2,249	0.04%
2019/04/19	7	38.69	360	38.71	38.20	-353	2,243	-15.74%	大賣/鉅額交易
2019/04/18	20	37.97	188	37.93	37.55	-168	2,146	-7.83%	大賣/鉅額交易
2019/04/17	114	39.44	637	39.32	38.50	-523	2,105	-24.84%	大買/大賣/鉅額交易
2019/04/16	18	38.55	11	38.54	38.45	7	1,992	0.35%
2019/04/15	1,080	38.98	16	38.10	39.15	1,064	1,931	55.09%	大買/鉅額交易
2019/04/10	0	0.00	4	36.40	36.05	-4	1,730	-0.23%
2019/04/09	5	36.07	1	36.10	36.00	4	1,715	0.23%
2019/04/08	0	0.00	2	36.18	36.15	-2	1,707	-0.12%
2019/04/02	3	35.68	0	0.00	35.55	3	1,754	0.17%
2019/04/01	0	0.00	2	35.55	35.60	-2	1,788	-0.11%
2019/03/29	8	35.28	0	0.00	35.30	8	1,754	0.46%
2019/03/28	0	0.00	4	35.85	35.70	-4	1,726	-0.23%
2019/03/26	3	37.05	3	37.07	36.65	0	1,758	0.00%
2019/03/25	1	36.75	0	0.00	36.75	1	1,734	0.06%
2019/03/22	5	37.55	3	37.53	37.20	2	1,800	0.11%
2019/03/21	2	37.68	2	37.75	37.75	0	1,822	0.00%
2019/03/20	7	37.19	0	0.00	37.20	7	1,828	0.38%
2019/03/19	1	37.50	0	0.00	37.40	1	1,840	0.05%
2019/03/15	1	37.35	1	37.45	37.15	0	1,884	0.00%
2019/03/14	2	38.40	10	37.85	37.80	-8	1,898	-0.42%
2019/03/12	5	38.60	0	0.00	38.75	5	2,032	0.25%
2019/03/06	17	41.14	23.5	40.92	40.75	-6.5	2,195	-0.30%
2019/03/05	52	39.95	1	39.85	39.90	51	2,215	2.30%
2019/03/04	42	38.70	2	39.23	39.75	40	2,332	1.72%
2019/02/27	0	0.00	3	38.85	38.30	-3	2,312	-0.13%
2019/02/25	0	0.00	10	39.25	39.40	-10	2,323	-0.43%
2019/02/21	50	40.06	14	39.89	40.35	36	2,306	1.56%
2019/02/20	0	0.00	1	39.90	39.70	-1	2,283	-0.04%
2019/02/19	0	0.00	5	40.00	39.85	-5	2,275	-0.22%
2019/02/18	1	39.60	7	39.81	39.65	-6	2,250	-0.27%
2019/02/15	13	38.98	0.5	39.30	39.25	12.5	2,225	0.56%
2019/02/14	1	39.00	5	39.20	39.15	-4	2,210	-0.18%
2019/02/13	81	39.87	0	0.00	39.50	81	2,184	3.71%
2019/02/12	149	39.96	0	0.00	40.05	149	2,166	6.88%	大買/鉅額交易
2019/02/11	0	0.00	3	39.07	39.25	-3	2,133	-0.14%
2019/01/30	1	37.70	0	0.00	37.55	1	2,079	0.05%
2019/01/28	0	0.00	12	38.10	38.10	-12	2,070	-0.58%
2019/01/25	81	38.61	7	38.96	38.40	74	2,078	3.56%
2019/01/24	7	38.46	1	38.15	38.55	6	2,060	0.29%
2019/01/23	2	38.10	0	0.00	38.00	2	2,053	0.10%
2019/01/22	0	0.00	7	38.01	38.10	-7	2,055	-0.34%
2019/01/21	3	38.20	1	38.30	38.15	2	2,051	0.10%
2019/01/18	4	38.05	0	0.00	38.00	4	2,051	0.19%
2019/01/17	0	0.00	10	38.20	38.15	-10	2,068	-0.48%
2019/01/16	0	0.00	1	37.90	37.75	-1	2,062	-0.05%
2019/01/14	15	36.92	20	36.89	36.65	-5	2,042	-0.24%
2019/01/11	1	37.60	0	0.00	37.40	1	2,037	0.05%
2019/01/10	51	37.65	1	37.65	37.55	50	2,014	2.48%
2019/01/09	1	37.90	0	0.00	37.60	1	2,016	0.05%
2019/01/08	8	36.99	8	37.27	37.05	0	2,001	0.00%
2019/01/07	10	36.40	0	0.00	36.45	10	1,985	0.50%
2019/01/04	1	36.10	1	35.35	35.35	0	1,980	0.00%
2019/01/03	1	37.25	2	37.05	36.80	-1	1,998	-0.05%
2019/01/02	1	37.50	0	0.00	37.10	1	2,022	0.05%
2018/12/27	0	0.00	5	37.35	37.35	-5	2,068	-0.24%
2018/12/26	5	36.80	2	37.80	36.80	3	2,078	0.14%
2018/12/25	3	38.73	0	0.00	38.15	3	2,068	0.15%
2018/12/24	0	0.00	10	38.60	38.35	-10	2,046	-0.49%
2018/12/20	1	36.60	1	36.35	36.15	0	2,040	0.00%
2018/12/18	6	39.45	12	39.20	39.15	-6	2,005	-0.30%
2018/12/17	12	40.64	15	40.87	40.50	-3	1,999	-0.15%
2018/12/14	11	40.61	6	40.15	40.80	5	1,974	0.25%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/12	12	39.93	4	40.03	39.95	8	1,940	0.41%
2018/12/11	6	39.82	0	0.00	40.00	6	1,941	0.31%
2018/12/10	1	40.30	0	0.00	39.15	1	1,986	0.05%
2018/12/07	8	40.21	7	40.51	41.00	1	1,952	0.05%
2018/12/06	15	40.82	27	40.51	39.20	-12	1,912	-0.63%
2018/12/05	42	41.49	11	41.47	41.40	31	1,870	1.66%
2018/12/04	33	41.15	10	41.14	41.40	23	1,835	1.25%
2018/12/03	12	40.37	10	40.31	40.95	2	1,856	0.11%
2018/11/30	1	38.65	4	39.28	38.70	-3	1,851	-0.16%
2018/11/29	0	0.00	32	39.15	39.20	-32	1,870	-1.71%
2018/11/28	6	38.17	37	38.10	38.00	-31	1,890	-1.64%
2018/11/27	36	37.43	15	37.59	37.80	21	1,944	1.08%
2018/11/26	0	0.00	3	35.72	35.80	-3	2,055	-0.15%
2018/11/23	5	34.93	4	35.14	35.00	1	2,208	0.05%
2018/11/22	4	35.59	11	36.35	34.60	-7	2,359	-0.30%
2018/11/16	10	34.25	0	0.00	34.45	10	2,428	0.41%
2018/11/15	19	34.05	0	0.00	34.05	19	2,524	0.75%
2018/11/13	1	33.45	0	0.00	34.00	1	2,558	0.04%
2018/11/12	5	34.20	0	0.00	34.20	5	2,570	0.19%
2018/11/09	19	34.63	0	0.00	34.10	19	2,579	0.74%
2018/11/07	1	34.75	3	34.83	35.10	-2	2,570	-0.08%
2018/11/06	4	34.15	0	0.00	34.15	4	2,592	0.15%
2018/11/05	3	35.65	0	0.00	35.20	3	2,599	0.12%
2018/11/02	0	0.00	18	35.58	36.60	-18	2,597	-0.69%
2018/11/01	3	34.53	2	34.75	34.85	1	2,615	0.04%
2018/10/30	0	0.00	1	32.00	32.15	-1	2,600	-0.04%
2018/10/29	1	31.90	0	0.00	31.75	1	2,614	0.04%
2018/10/26	0	0.00	1	32.10	31.70	-1	2,637	-0.04%
2018/10/25	1	32.40	35	32.06	31.70	-34	2,637	-1.29%
2018/10/24	10	34.50	1	35.00	34.30	9	2,631	0.34%
2018/10/23	11	35.41	0	0.00	35.40	11	2,631	0.42%
2018/10/22	6	34.87	5	35.55	35.60	1	2,711	0.04%
2018/10/19	7	35.49	1	35.60	35.45	6	2,718	0.22%
2018/10/18	1	37.10	0	0.00	36.55	1	2,756	0.04%
2018/10/17	0	0.00	6	37.06	36.55	-6	2,761	-0.22%
2018/10/16	6	35.97	0	0.00	35.95	6	2,769	0.22%
2018/10/15	0	0.00	23	36.01	36.10	-23	2,825	-0.81%
2018/10/12	2	34.48	0	0.00	36.20	2	2,907	0.07%
2018/10/11	2	35.23	22	35.11	35.10	-20	3,045	-0.66%
2018/10/09	1	39.40	0	0.00	39.00	1	3,019	0.03%
2018/10/08	1	40.20	4	40.20	40.50	-3	2,997	-0.10%
2018/10/05	64	41.33	9	40.60	40.55	55	3,008	1.83%
2018/10/04	0	0.00	54	42.72	42.85	-54	2,990	-1.81%
2018/10/02	1	45.95	1	44.70	45.00	0	3,024	0.00%
2018/09/26	0	0.00	10	44.00	43.70	-10	2,985	-0.33%
2018/09/25	10	43.20	0	0.00	43.30	10	3,023	0.33%
2018/09/21	0	0.00	10	43.90	43.85	-10	3,078	-0.32%
2018/09/20	6	42.05	0	0.00	41.90	6	3,210	0.19%
2018/09/18	1	43.90	0	0.00	44.00	1	3,234	0.03%
2018/09/17	0	0.00	1	43.35	44.05	-1	3,223	-0.03%
2018/09/14	13	44.40	9	44.21	44.40	4	3,207	0.12%
2018/09/13	10	45.60	0	0.00	45.35	10	3,145	0.32%
2018/09/11	10	44.55	2	45.00	45.20	8	3,181	0.25%
2018/09/10	2	44.28	11	45.81	44.05	-9	3,236	-0.28%
2018/09/07	5	46.97	5	48.68	45.25	0	3,224	0.00%
2018/09/06	12	48.95	7	48.95	49.15	5	3,176	0.16%
2018/09/05	0	0.00	30	48.57	48.20	-30	3,136	-0.96%
2018/09/04	52	49.12	3	48.85	49.00	49	3,106	1.58%
2018/09/03	53	48.38	63	48.67	48.80	-10	3,051	-0.33%
2018/08/31	133	49.13	137	49.02	50.30	-4	2,962	-0.14%	大買/大賣/
2018/08/30	17	47.54	253	47.69	47.60	-236	2,741	-8.61%	大賣/鉅額交易
2018/08/29	285	46.76	46	45.55	47.20	239	2,671	8.94%	大買/鉅額交易
2018/08/28	3	45.33	46	45.37	44.60	-43	2,691	-1.60%
2018/08/24	17	43.89	5	43.30	43.50	12	2,677	0.45%
2018/08/23	3	44.37	1	44.80	44.80	2	2,673	0.07%
2018/08/22	21	44.78	9	44.80	44.50	12	2,667	0.45%
2018/08/21	3	43.75	2	43.98	44.00	1	2,578	0.04%
2018/08/20	1	42.45	4	42.55	44.05	-3	2,574	-0.12%
2018/08/17	2	42.25	35	42.73	42.95	-33	2,562	-1.29%
2018/08/16	34	41.88	1	41.75	41.85	33	2,559	1.29%
2018/08/15	2	42.18	9	42.54	42.20	-7	2,595	-0.27%
2018/08/14	6	42.18	0	0.00	42.10	6	2,624	0.23%
2018/08/13	0	0.00	6	42.45	42.10	-6	2,636	-0.23%
2018/08/08	1	44.00	1	44.50	43.15	0	2,619	0.00%
2018/08/02	10	43.81	12	44.38	43.00	-2	2,693	-0.07%
2018/08/01	8	44.00	1	44.30	44.40	7	2,676	0.26%
2018/07/27	25	44.20	0	0.00	43.50	25	2,725	0.92%
2018/07/25	2	44.43	0	0.00	44.05	2	2,686	0.07%
2018/07/23	2	43.08	3	42.70	43.00	-1	2,683	-0.04%
2018/07/20	12	43.96	10	44.35	43.70	2	2,688	0.07%
2018/07/19	9	45.36	14	45.36	44.80	-5	2,662	-0.19%
2018/07/18	25	44.98	31	45.27	46.45	-6	2,624	-0.23%
2018/07/17	2	43.03	0	0.00	42.25	2	2,502	0.08%
2018/07/16	3	44.00	10	43.61	43.05	-7	2,580	-0.27%
2018/07/13	282	43.93	2	43.60	43.60	280	2,649	10.57%	大買/鉅額交易
2018/07/12	181	43.85	4	43.81	43.55	177	2,677	6.61%	大買/鉅額交易
2018/07/11	4	43.76	0	0.00	43.65	4	2,692	0.15%
2018/07/10	0	0.00	10	41.55	42.90	-10	2,662	-0.38%
2018/07/09	4	41.33	5	40.95	40.75	-1	2,641	-0.04%
2018/07/06	5	41.84	0	0.00	41.90	5	2,632	0.19%
2018/07/05	2	42.35	0	0.00	42.00	2	2,621	0.08%
2018/07/04	0	0.00	12	43.15	42.50	-12	2,618	-0.46%
2018/07/03	25	44.45	24	44.76	43.50	1	2,613	0.04%
2018/07/02	23	44.71	6	44.53	44.55	17	2,564	0.66%
2018/06/29	54	44.56	51	44.59	43.20	3	2,553	0.12%
2018/06/28	2	43.05	2	43.95	44.15	0	2,405	0.00%
2018/06/27	0	0.00	2	40.20	40.15	-2	2,333	-0.09%
2018/06/25	0	0.00	3	41.00	41.35	-3	2,337	-0.13%
2018/06/21	0	0.00	1	41.25	41.00	-1	2,351	-0.04%
2018/06/20	27	41.19	0	0.00	40.75	27	2,383	1.13%
2018/06/19	7	45.06	6	44.86	44.55	1	2,338	0.04%
2018/06/14	2	43.90	0	0.00	43.80	2	2,220	0.09%
2018/06/13	1	44.90	0	0.00	44.85	1	2,199	0.05%
2018/06/12	1	44.20	0	0.00	44.10	1	2,191	0.05%
2018/06/11	7	44.99	8	44.96	44.80	-1	2,200	-0.05%
2018/06/08	12	46.44	1	46.25	46.00	11	2,233	0.49%
2018/06/07	15	46.45	0	0.00	46.15	15	2,252	0.67%
2018/06/06	5	47.85	22	47.46	46.90	-17	2,247	-0.76%
2018/06/05	23	46.13	55	46.73	47.35	-32	2,178	-1.47%
2018/06/04	49	43.64	1	42.40	43.75	48	2,015	2.38%
2018/05/29	1	39.95	0	0.00	39.80	1	2,074	0.05%
2018/05/22	1	39.10	0	0.00	39.10	1	2,087	0.05%
2018/05/21	0	0.00	2	40.10	40.50	-2	2,103	-0.10%
2018/05/17	0	0.00	20	39.55	39.55	-20	2,136	-0.94%
2018/05/14	0	0.00	1	40.75	40.75	-1	2,261	-0.04%
2018/05/11	17	39.70	28	39.78	40.20	-11	2,269	-0.48%
2018/05/10	0	0.00	3	39.00	38.55	-3	2,244	-0.13%
2018/05/08	3	38.90	0	0.00	38.80	3	2,294	0.13%
2018/05/02	0	0.00	1	36.95	37.25	-1	2,633	-0.04%
2018/04/30	1	36.55	0	0.00	36.40	1	2,711	0.04%
2018/04/25	1	36.65	0	0.00	36.80	1	2,770	0.04%
2018/04/24	1	37.00	0	0.00	36.35	1	2,757	0.04%
2018/04/18	0	0.00	75	40.52	40.15	-75	2,627	-2.85%
2018/04/17	6	41.91	15	41.97	41.35	-9	2,613	-0.34%
2018/04/16	0	0.00	3	44.10	43.95	-3	2,577	-0.12%
2018/04/13	1	45.10	5	44.90	45.10	-4	2,570	-0.16%
2018/04/12	1	45.50	0	0.00	45.15	1	2,570	0.04%
2018/04/03	0	0.00	2	44.60	44.70	-2	2,697	-0.07%
2018/04/02	9	45.11	3	43.92	45.35	6	2,710	0.22%
2018/03/31	0	0.00	2	44.95	44.20	-2	2,674	-0.07%
2018/03/30	1	45.10	51	45.03	44.90	-50	2,668	-1.87%
2018/03/28	0	0.00	13	45.89	45.80	-13	2,667	-0.49%
2018/03/27	0	0.00	7	46.51	46.05	-7	2,662	-0.26%
2018/03/26	1	45.90	0	0.00	45.40	1	2,659	0.04%
2018/03/23	7	46.15	4	46.30	45.50	3	2,650	0.11%
2018/03/20	10	48.10	0	0.00	48.10	10	2,674	0.37%
2018/03/16	7	48.56	1	48.80	48.75	6	2,730	0.22%
2018/03/13	3	48.93	61	49.07	48.90	-58	2,767	-2.10%
2018/03/12	12	50.97	0	0.00	50.30	12	2,735	0.44%
2018/03/09	0	0.00	2	51.20	50.80	-2	2,765	-0.07%
2018/03/08	0	0.00	2	51.10	50.40	-2	2,776	-0.07%
2018/03/07	11	51.50	353	51.06	50.90	-342	2,849	-12.00%	大賣/鉅額交易
2018/03/06	1	52.30	0	0.00	51.70	1	2,892	0.03%
2018/03/05	27	52.08	28	52.06	52.80	-1	2,915	-0.03%
2018/03/02	0	0.00	2	50.70	51.70	-2	2,877	-0.07%
2018/03/01	1	51.10	14	50.83	51.80	-13	2,861	-0.45%
2018/02/27	30	52.40	0	0.00	50.80	30	2,903	1.03%
2018/02/26	12	52.28	0	0.00	52.20	12	2,943	0.41%
2018/02/23	15	52.47	63	52.21	52.70	-48	2,953	-1.62%
2018/02/22	1	51.50	0	0.00	51.50	1	2,953	0.03%
2018/02/21	50	52.88	0	0.00	52.20	50	2,957	1.69%
2018/02/12	2	51.10	3	51.03	50.50	-1	2,944	-0.03%
2018/02/09	5	50.82	8	50.64	50.70	-3	2,946	-0.10%
2018/02/08	0	0.00	2	52.70	53.50	-2	2,918	-0.07%
2018/02/07	8	51.25	0	0.00	51.00	8	2,883	0.28%
2018/02/06	1	50.30	7	50.20	49.65	-6	2,897	-0.21%
2018/02/05	10	53.08	2	53.45	52.70	8	2,870	0.28%
2018/02/02	2	57.20	5	57.34	56.00	-3	2,889	-0.10%
2018/02/01	39	58.03	3	59.20	57.50	36	2,945	1.22%
2018/01/31	5	57.88	44	58.25	59.50	-39	2,934	-1.33%
2018/01/30	5	58.30	26	57.61	57.50	-21	2,937	-0.71%
2018/01/29	43	58.69	71	58.73	58.50	-28	2,999	-0.93%
2018/01/26	90	60.41	355	58.56	57.00	-265	2,955	-8.97%	大賣/鉅額交易
2018/01/25	161	58.91	113	58.78	58.90	48	2,847	1.69%	大買/大賣/
2018/01/24	295	55.08	193	55.03	55.90	102	2,779	3.67%	大買/大賣/鉅額交易
2018/01/23	16	53.84	6	53.58	53.10	10	2,776	0.36%
2018/01/22	21	54.29	54	54.51	54.00	-33	2,811	-1.17%
2018/01/19	6	52.92	6	52.33	53.10	0	2,819	0.00%
2018/01/18	8	51.94	0	0.00	51.20	8	2,825	0.28%
2018/01/17	4	51.55	1	51.80	51.90	3	2,844	0.11%
2018/01/12	4	50.11	15	50.21	49.80	-11	3,160	-0.35%
2018/01/11	2	50.90	0	0.00	50.50	2	3,278	0.06%
2018/01/10	2	51.35	1	51.20	51.80	1	3,347	0.03%
2018/01/09	0	0.00	9	51.09	50.90	-9	3,512	-0.26%
2018/01/08	10	51.70	2	51.30	51.00	8	3,583	0.22%
2018/01/05	5	52.82	5	53.22	52.30	0	3,640	0.00%
2018/01/04	7	53.20	4	51.73	54.00	3	3,698	0.08%
2018/01/03	8	52.05	6	51.48	51.50	2	3,789	0.05%
2018/01/02	0	0.00	4	51.73	50.30	-4	3,843	-0.10%