建準 (2421)-合庫券商分點個股進出

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
96.5
漲跌
--
漲幅
0.00%
成交量
4,700張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/10/30	2	97.40	5	97.30	96.50	-3	4,269	-0.07%
2024/10/29	3	99.00	0	0.00	98.90	3	4,262	0.07%
2024/10/28	1	102.00	0	0.00	101.50	1	4,215	0.02%
2024/10/25	6	104.33	16	103.13	103.50	-10	4,174	-0.24%
2024/10/24	6	104.25	0	0.00	102.50	6	4,196	0.14%
2024/10/23	56.2	106.86	8.1	106.93	107.00	48.1	4,149	1.16%
2024/10/22	4.6	105.54	0	0.00	105.50	4.6	4,121	0.11%
2024/10/21	11.1	107.59	0	0.00	106.50	11.1	4,102	0.27%
2024/10/18	9.1	109.60	6.1	111.48	108.50	3	3,948	0.08%
2024/10/17	10	108.90	1	108.50	108.50	9	3,659	0.25%
2024/10/16	9.5	107.40	13	106.77	108.50	-3.5	3,333	-0.10%
2024/10/15	5.1	99.90	4.1	99.76	99.30	1	2,902	0.03%
2024/10/14	11.1	101.37	5	98.86	98.10	6.1	2,848	0.21%
2024/10/11	14	100.25	11	99.32	102.00	3	2,627	0.11%
2024/10/09	0.3	95.00	0	0.00	92.80	0.3	2,517	0.01%
2024/10/07	0	0.00	0.1	94.90	94.70	-0.1	2,597	0.00%
2024/10/04	0	0.00	1	94.00	93.50	-1	2,663	-0.04%
2024/09/30	1.1	95.10	1	96.40	92.40	0.1	2,769	0.00%
2024/09/26	0	0.00	1	95.60	95.00	-1	2,825	-0.04%
2024/09/25	0	0.00	2	96.30	96.00	-2	2,855	-0.07%
2024/09/24	2	95.10	1	94.70	94.70	1	2,874	0.03%
2024/09/20	2.3	95.51	2.3	96.00	95.40	0	2,917	0.00%
2024/09/16	0.1	91.40	0	0.00	94.10	0.1	2,959	0.00%
2024/09/13	1.2	90.22	0	0.00	90.40	1.2	2,974	0.04%
2024/09/12	0.1	88.70	1	89.00	89.60	-0.9	3,015	-0.03%
2024/09/11	0.1	87.50	1	87.50	87.50	-0.9	3,035	-0.03%
2024/09/10	1.2	87.53	0	0.00	86.60	1.2	3,066	0.04%
2024/09/09	0.1	88.50	1	88.70	88.70	-0.9	3,075	-0.03%
2024/09/06	0.1	89.80	0	0.00	90.50	0.1	3,105	0.00%
2024/09/05	0.1	90.70	2	90.30	89.50	-1.9	3,132	-0.06%
2024/09/04	1.1	88.16	0	0.00	88.30	1.1	3,191	0.03%
2024/09/03	0.2	94.30	0	0.00	93.20	0.2	3,231	0.01%
2024/09/02	1.2	96.08	1	94.60	94.60	0.2	3,311	0.01%
2024/08/30	0.2	95.65	0	0.00	96.20	0.2	3,365	0.01%
2024/08/28	1	95.90	5	96.50	95.80	-4	3,535	-0.11%
2024/08/27	5.1	95.50	1	97.00	97.00	4.1	3,581	0.11%
2024/08/26	0	0.00	2	95.85	95.60	-2	3,606	-0.06%
2024/08/23	4	93.08	3	93.93	94.10	1	3,630	0.03%
2024/08/22	1.1	94.86	1.4	94.94	95.20	-0.3	3,734	-0.01%
2024/08/21	6.5	94.61	0	0.00	94.30	6.5	3,823	0.17%
2024/08/20	1	94.90	2	95.25	96.00	-1	3,818	-0.03%
2024/08/19	0	0.00	2	94.40	94.10	-2	3,837	-0.05%
2024/08/16	5	93.10	4	92.88	93.10	1	3,862	0.03%
2024/08/15	2.1	91.31	5	91.30	91.80	-2.9	3,877	-0.08%
2024/08/14	2.1	92.55	0	0.00	92.60	2.1	3,855	0.05%
2024/08/12	2	91.65	7.1	91.96	92.20	-5.1	3,885	-0.13%
2024/08/09	7	93.69	2.5	93.42	92.20	4.5	3,859	0.12%
2024/08/07	1	91.50	2	90.60	92.10	-1	3,792	-0.03%
2024/08/06	1	85.90	5	87.86	87.80	-4	3,862	-0.10%
2024/08/05	1.1	87.32	0.5	87.80	87.30	0.6	3,924	0.02%
2024/07/31	0	0.00	1	94.70	95.10	-1	3,907	-0.03%
2024/07/29	1	95.50	1	92.80	92.70	0	3,924	0.00%
2024/07/23	0	0.00	2	100.75	101.50	-2	3,936	-0.05%
2024/07/22	5	98.60	4	97.50	97.30	1	4,026	0.02%
2024/07/19	1.4	103.57	0	0.00	103.00	1.4	4,034	0.03%
2024/07/18	0.2	103.50	0	0.00	103.00	0.2	4,092	0.00%
2024/07/17	3	104.50	0	0.00	106.00	3	4,093	0.07%
2024/07/16	1	105.00	0	0.00	104.00	1	4,119	0.02%
2024/07/12	3.1	103.50	0	0.00	104.50	3.1	4,254	0.07%
2024/07/11	0.2	105.50	1	106.00	106.00	-0.8	4,271	-0.02%
2024/07/10	0.1	106.00	2	106.00	106.00	-1.9	4,331	-0.04%
2024/07/09	0	0.00	2	106.00	108.00	-2	4,367	-0.05%
2024/07/08	1.1	108.36	1.5	108.00	108.50	-0.4	4,344	-0.01%
2024/07/05	1	112.00	21	111.05	111.50	-20	4,332	-0.46%
2024/07/04	4.3	109.31	4.8	108.38	109.00	-0.5	4,386	-0.01%
2024/07/03	3	109.67	2	110.00	110.00	1	4,431	0.02%
2024/07/02	6.2	111.61	2	111.50	111.50	4.2	4,543	0.09%
2024/07/01	2.4	112.67	0	0.00	112.50	2.4	4,603	0.05%
2024/06/28	0.4	114.13	1.5	115.17	115.00	-1.1	4,744	-0.02%
2024/06/27	0.4	112.88	1.5	112.67	114.50	-1.1	4,929	-0.02%
2024/06/26	1	114.00	3	113.33	114.00	-2	5,771	-0.03%
2024/06/25	1.3	111.19	1	112.00	114.50	0.3	6,029	0.00%
2024/06/24	9.4	114.32	7	114.21	114.50	2.4	6,351	0.04%
2024/06/21	1.1	112.18	1.2	113.42	114.50	-0.1	6,800	0.00%
2024/06/20	1.3	112.50	2	112.75	113.00	-0.8	6,943	-0.01%
2024/06/19	1	111.00	4	111.38	112.00	-3	6,973	-0.04%
2024/06/18	0	0.00	3	109.50	111.00	-3	6,998	-0.04%
2024/06/17	1	109.50	3	109.50	109.00	-2	7,065	-0.03%
2024/06/14	2	110.75	0	0.00	112.00	2	7,189	0.03%
2024/06/13	1	111.50	1	112.00	112.00	0	7,281	0.00%
2024/06/12	0	0.00	3	107.67	109.50	-3	7,327	-0.04%
2024/06/11	2	108.75	0.3	109.00	108.50	1.7	7,442	0.02%
2024/06/07	8	111.19	0	0.00	111.00	8	7,701	0.10%
2024/06/06	2	116.25	0	0.00	115.50	2	7,775	0.03%
2024/06/04	7	118.14	38	120.22	117.00	-31	8,010	-0.39%
2024/06/03	41	120.02	5	120.00	120.00	36	8,330	0.43%
2024/05/31	0	0.00	2.2	115.89	118.00	-2.2	8,603	-0.03%
2024/05/30	2	115.25	0	0.00	115.00	2	8,694	0.02%
2024/05/29	0.1	117.50	1	117.50	117.50	-0.9	8,895	-0.01%
2024/05/28	5.1	117.10	0	0.00	116.50	5.1	9,087	0.06%
2024/05/27	2	116.00	1	115.00	117.50	1	9,196	0.01%
2024/05/24	3	111.67	2	112.25	112.00	1	9,253	0.01%
2024/05/23	6	113.50	2	114.00	113.50	4	9,394	0.04%
2024/05/22	0	0.00	1	116.00	115.50	-1	9,767	-0.01%
2024/05/21	1	115.50	1	114.50	114.50	0	10,031	0.00%
2024/05/17	2	113.25	10	114.25	114.00	-8	10,330	-0.08%
2024/05/16	6	112.92	2	114.50	113.00	4	10,523	0.04%
2024/05/15	5	112.80	1	112.50	112.50	4	10,805	0.04%
2024/05/14	1	113.50	1	113.00	114.00	0	11,284	0.00%
2024/05/13	3.3	111.38	2	113.50	112.00	1.3	12,076	0.01%
2024/05/10	2	115.25	2	114.00	114.50	0	12,864	0.00%
2024/05/09	0	0.00	6	118.58	119.50	-6	13,255	-0.05%
2024/05/08	1	115.00	2	114.75	115.50	-1	13,367	-0.01%
2024/05/06	3	112.67	2	113.00	114.00	1	14,664	0.01%
2024/05/02	0	0.00	2	112.50	112.50	-2	15,317	-0.01%
2024/04/30	4	113.25	2	114.00	112.50	2	15,649	0.01%
2024/04/29	1.3	115.12	0	0.00	116.00	1.3	16,083	0.01%
2024/04/26	6	115.33	3	114.33	113.00	3	16,379	0.02%
2024/04/24	2	114.00	2	115.75	113.50	0	16,450	0.00%
2024/04/23	1	108.50	3.1	110.47	109.50	-2.1	16,467	-0.01%
2024/04/22	2	110.00	0	0.00	109.00	2	16,612	0.01%
2024/04/19	4.1	113.22	16	113.50	112.00	-11.9	16,680	-0.07%
2024/04/18	2	114.50	8	115.44	115.50	-6	16,710	-0.04%
2024/04/17	11	117.23	3	116.83	116.50	8	16,805	0.05%
2024/04/16	2.4	115.66	3	116.83	115.50	-0.7	16,969	0.00%
2024/04/15	0.4	120.36	0	0.00	120.50	0.4	17,056	0.00%
2024/04/12	1	123.00	3	124.83	123.00	-2	17,061	-0.01%
2024/04/11	4	122.63	3	123.50	122.50	1	17,176	0.01%
2024/04/10	7.1	125.15	0	0.00	123.00	7.1	17,267	0.04%
2024/04/09	10	129.25	10	130.90	128.00	0	17,307	0.00%
2024/04/08	5	131.90	7	131.93	132.50	-2	17,458	-0.01%
2024/04/03	6	128.75	1	129.50	128.50	5	17,543	0.03%
2024/04/02	10.2	130.05	0	0.00	128.50	10.2	17,602	0.06%
2024/04/01	5	132.10	5	133.40	134.00	0	17,668	0.00%
2024/03/29	29	136.66	41.4	137.99	131.00	-12.4	17,620	-0.07%
2024/03/28	7	132.21	11.3	132.78	131.50	-4.3	17,305	-0.02%
2024/03/27	4.4	130.05	12.1	130.87	132.00	-7.8	17,599	-0.04%
2024/03/26	16.4	128.00	19	128.84	129.00	-2.6	17,322	-0.01%
2024/03/25	3.1	125.16	12	123.79	125.50	-8.9	16,892	-0.05%
2024/03/22	3	121.00	14	121.18	120.50	-11	16,746	-0.07%
2024/03/21	4	119.75	8	120.00	120.00	-4	16,697	-0.02%
2024/03/20	13	121.19	9	122.28	119.00	4	16,679	0.02%
2024/03/19	12	120.63	22	121.16	122.00	-10	16,634	-0.06%
2024/03/18	7	121.07	12	120.13	123.00	-5	16,533	-0.03%
2024/03/15	1	119.50	7	117.93	117.50	-6	16,458	-0.04%
2024/03/14	1	118.00	2	118.00	118.00	-1	16,399	-0.01%
2024/03/13	39.2	121.47	7	118.79	118.50	32.2	16,296	0.20%
2024/03/12	6	125.50	8	126.31	126.00	-2	16,042	-0.01%
2024/03/11	2.7	123.35	4	123.75	123.50	-1.3	16,071	-0.01%
2024/03/08	13	125.23	43	124.53	123.00	-30	16,014	-0.19%
2024/03/07	28.2	127.73	20	126.40	125.00	8.2	15,879	0.05%
2024/03/06	58	133.26	18	133.06	133.50	40	15,534	0.26%
2024/03/05	3	129.83	56	130.25	131.00	-53	15,236	-0.35%
2024/03/04	14.8	129.18	4	129.38	127.00	10.8	15,135	0.07%
2024/03/01	16	130.34	25	128.98	131.00	-9	14,965	-0.06%
2024/02/29	18	126.72	59	126.32	127.00	-41	14,759	-0.28%
2024/02/27	22.3	125.08	12	124.42	124.50	10.3	14,539	0.07%
2024/02/26	3.3	126.34	18	127.31	127.50	-14.7	14,411	-0.10%
2024/02/23	40.4	128.29	38.1	128.09	125.00	2.3	14,288	0.02%
2024/02/22	16	134.69	31	134.32	132.50	-15	13,948	-0.11%
2024/02/21	11.2	132.56	9.2	132.97	132.00	2	13,715	0.01%
2024/02/20	22.1	132.93	12.9	132.41	134.00	9.2	13,634	0.07%
2024/02/19	16	136.31	10	136.05	134.50	6	13,535	0.04%
2024/02/16	12	135.38	10	135.80	136.00	2	13,404	0.01%
2024/02/15	15.3	138.95	93.4	138.89	138.00	-78	13,144	-0.59%
2024/02/05	51.9	135.91	80.1	135.24	132.50	-28.2	12,740	-0.22%
2024/02/02	11.2	131.31	43.7	131.42	134.50	-32.5	12,054	-0.27%
2024/02/01	16.2	119.25	30	121.48	122.50	-13.8	11,430	-0.12%
2024/01/31	16.1	116.47	3	116.67	116.50	13.1	11,199	0.12%
2024/01/30	45.4	119.39	17	121.15	118.00	28.4	11,261	0.25%
2024/01/29	27.4	117.87	28.6	115.29	117.00	-1.3	10,883	-0.01%
2024/01/26	17	111.09	12	109.79	109.00	5	10,329	0.05%
2024/01/25	43	109.33	36	110.15	109.00	7	10,066	0.07%
2024/01/24	32.4	112.33	11	111.36	111.50	21.4	9,756	0.22%
2024/01/23	12.1	109.72	19.1	110.50	111.50	-7	9,444	-0.07%
2024/01/22	11	105.18	32.2	105.33	107.50	-21.2	8,967	-0.24%
2024/01/19	0	0.00	4	100.03	100.50	-4	8,676	-0.05%
2024/01/18	1	95.80	2	96.40	95.60	-1	8,518	-0.01%
2024/01/17	4	98.63	5	98.42	97.70	-1	8,490	-0.01%
2024/01/16	19.1	101.09	3	100.87	99.40	16.1	8,459	0.19%
2024/01/15	2	101.50	5	101.60	101.50	-3	8,322	-0.04%
2024/01/12	0.4	103.38	2	103.00	102.50	-1.6	8,275	-0.02%
2024/01/11	15	101.87	12	101.67	101.50	3	8,245	0.04%
2024/01/10	6	101.08	6	99.45	102.00	0	8,263	0.00%
2024/01/09	8	98.83	6	97.33	97.50	2	8,176	0.02%
2024/01/08	9	97.93	3	97.90	98.10	6	8,102	0.07%
2024/01/05	8.3	99.46	7	99.00	98.70	1.3	8,110	0.02%
2024/01/04	6	102.75	3	103.50	101.00	3	8,137	0.04%
2024/01/03	12.3	105.83	3	106.17	104.50	9.3	8,332	0.11%
2024/01/02	8.2	108.60	6	110.00	109.00	2.2	8,274	0.03%
2023/12/29	3	107.83	9	108.72	107.50	-6	8,143	-0.07%
2023/12/28	9.2	106.40	0	0.00	105.50	9.2	8,057	0.11%
2023/12/27	1	104.50	11.1	107.91	108.00	-10.1	8,127	-0.12%
2023/12/26	0	0.00	4.2	104.86	106.00	-4.2	8,206	-0.05%
2023/12/25	27.1	108.13	9	108.11	105.00	18.1	8,301	0.22%
2023/12/22	20	105.03	16.2	105.35	106.00	3.8	7,963	0.05%
2023/12/20	0	0.00	1	95.00	94.70	-1	7,812	-0.01%
2023/12/19	1	92.40	1	93.30	93.60	0	7,904	0.00%
2023/12/14	0	0.00	3	95.00	95.10	-3	8,186	-0.04%
2023/12/12	2.1	93.42	0	0.00	93.50	2.1	8,288	0.03%
2023/12/11	1	94.80	0	0.00	94.20	1	8,382	0.01%
2023/12/08	5	96.14	2	96.30	95.30	3	8,450	0.04%
2023/12/07	2	94.65	0	0.00	94.70	2	8,538	0.02%
2023/12/06	10	97.17	16	99.30	95.40	-6	8,671	-0.07%
2023/12/05	3	95.67	8	94.75	96.20	-5	8,706	-0.06%
2023/12/04	6	94.98	3	94.57	94.00	3	8,737	0.03%
2023/11/30	1	100.50	1	98.00	98.40	0	8,901	0.00%
2023/11/29	2	99.65	2	99.50	99.60	0	8,945	0.00%
2023/11/28	2	98.50	4	98.58	98.50	-2	9,067	-0.02%
2023/11/27	0	0.00	1	95.00	93.60	-1	9,242	-0.01%
2023/11/24	0	0.00	5	97.28	97.10	-5	9,469	-0.05%
2023/11/22	3	99.70	2	100.00	99.10	1	10,020	0.01%
2023/11/21	5.2	101.90	2	101.75	101.50	3.2	10,285	0.03%
2023/11/20	3	101.17	1	102.00	102.00	2	10,949	0.02%
2023/11/17	10	99.30	3	100.00	100.00	7	11,177	0.06%
2023/11/16	12.1	99.65	19	100.69	101.00	-6.9	11,857	-0.06%
2023/11/15	12.3	99.08	60	99.06	98.80	-47.7	12,273	-0.39%
2023/11/14	6	97.72	7	97.73	97.10	-1	12,830	-0.01%
2023/11/13	6	98.03	6	98.15	97.90	0	13,796	0.00%
2023/11/10	34	96.45	10	95.40	95.20	24	14,333	0.17%
2023/11/09	29	98.79	23	99.41	99.60	6	14,575	0.04%
2023/11/08	21	98.96	16.3	99.12	98.90	4.8	14,633	0.03%
2023/11/07	12	96.93	7	97.51	97.50	5	14,402	0.03%
2023/11/06	12.3	97.04	16	97.94	99.70	-3.8	14,182	-0.03%
2023/11/03	1.1	92.03	0	0.00	90.80	1.1	13,849	0.01%
2023/11/02	3	92.90	0	0.00	93.00	3	13,830	0.02%
2023/11/01	2	89.40	6	88.90	89.50	-4	13,856	-0.03%
2023/10/31	1	89.80	0	0.00	87.00	1	13,888	0.01%
2023/10/27	0	0.00	2	90.15	90.10	-2	13,997	-0.01%
2023/10/24	9	94.08	31	93.95	94.50	-22	14,810	-0.15%
2023/10/23	1	94.40	32	93.50	92.20	-31	15,327	-0.20%
2023/10/20	5	92.04	0	0.00	92.50	5	15,897	0.03%
2023/10/19	0	0.00	1	93.00	93.80	-1	16,900	-0.01%
2023/10/18	3	97.43	2	97.50	95.00	1	17,819	0.01%
2023/10/17	6	99.77	11	100.45	99.90	-5	17,877	-0.03%
2023/10/16	4	105.88	4	102.63	103.00	0	18,907	0.00%
2023/10/13	1	108.00	3	105.50	106.00	-2	19,585	-0.01%
2023/10/12	5	107.10	1.1	107.18	108.50	3.9	20,038	0.02%
2023/10/11	42.1	106.66	11	106.64	105.00	31.1	20,439	0.15%
2023/10/06	1	116.50	1	120.00	116.50	0	20,700	0.00%
2023/10/05	1	118.50	5	117.00	118.50	-4	20,878	-0.02%
2023/10/04	3	116.99	8	116.25	117.00	-5	20,883	-0.02%
2023/10/03	11	119.45	5	121.40	119.50	6	20,916	0.03%
2023/10/02	26	121.87	29	121.83	122.00	-3	20,971	-0.01%
2023/09/28	21	115.95	3	115.83	116.50	18	20,867	0.09%
2023/09/27	10	112.75	4	112.25	115.00	6	20,852	0.03%
2023/09/26	38	111.30	38.2	114.65	111.00	-0.2	21,236	0.00%
2023/09/25	3	109.50	2	109.75	109.50	1	21,345	0.00%
2023/09/22	6	109.67	6	109.42	109.50	0	21,354	0.00%
2023/09/21	1	107.00	2	105.00	106.50	-1	21,289	0.00%
2023/09/20	6	108.00	14	109.00	107.50	-8	21,308	-0.04%
2023/09/19	48.1	107.03	8.6	106.47	107.00	39.4	21,372	0.18%
2023/09/18	1.1	110.08	3	110.50	110.50	-1.9	21,265	-0.01%
2023/09/15	4	114.63	4.1	115.49	115.50	-0.1	21,287	0.00%
2023/09/14	5.4	116.28	2.3	115.48	115.50	3.2	21,379	0.01%
2023/09/13	1	111.02	1	112.50	112.50	0	21,744	0.00%
2023/09/12	6.1	115.89	5.2	113.26	113.50	0.9	21,932	0.00%
2023/09/11	4	116.24	2	115.25	115.50	2	22,143	0.01%
2023/09/08	12.3	120.69	1.3	120.88	120.50	11	22,151	0.05%
2023/09/07	4.1	124.38	3	124.83	124.50	1.1	22,155	0.00%
2023/09/06	2.1	128.92	2.1	128.07	127.00	0	22,432	0.00%
2023/09/05	55.2	125.09	2	125.50	126.50	53.2	22,712	0.23%
2023/09/04	3.3	127.37	2	126.75	128.00	1.3	22,644	0.01%
2023/09/01	58.7	130.86	27	130.83	128.50	31.7	22,782	0.14%
2023/08/31	5.6	133.02	13	131.62	136.00	-7.4	22,757	-0.03%
2023/08/30	17.3	133.55	11	132.09	132.00	6.3	22,673	0.03%
2023/08/29	16	134.91	10	133.30	132.00	6	22,883	0.03%
2023/08/28	14.1	134.10	35	132.73	132.50	-20.9	22,896	-0.09%
2023/08/25	16.2	143.08	31	142.69	141.00	-14.8	22,831	-0.06%
2023/08/24	132.9	148.13	23	148.89	144.50	109.9	22,784	0.48%	大買/鉅額交易
2023/08/23	48.4	145.79	18	145.94	145.00	30.4	22,838	0.13%
2023/08/22	37.3	147.54	13.4	152.09	145.50	23.9	23,738	0.10%
2023/08/21	24.1	145.61	29	147.69	151.00	-4.9	23,305	-0.02%
2023/08/18	63.3	143.84	31.2	138.77	137.50	32.1	22,972	0.14%
2023/08/17	55.3	146.61	48.1	147.04	147.50	7.2	22,528	0.03%
2023/08/16	42.2	138.42	58	138.20	143.50	-15.8	21,786	-0.07%
2023/08/15	61	130.58	15.3	131.14	130.50	45.7	21,880	0.21%
2023/08/14	20.2	124.56	31	125.00	124.00	-10.8	21,769	-0.05%
2023/08/11	5	126.50	33.3	126.29	130.00	-28.3	21,742	-0.13%
2023/08/10	8	125.38	12	123.92	123.50	-4	21,931	-0.02%
2023/08/09	11	136.64	2	138.00	137.00	9	21,988	0.04%
2023/08/08	2	135.75	0	0.00	136.00	2	22,187	0.01%
2023/08/07	11.2	140.38	3	134.00	139.00	8.2	22,401	0.04%
2023/08/04	0.1	126.00	6	124.17	128.50	-5.9	22,641	-0.03%
2023/08/02	4	118.00	18.1	124.68	117.00	-14.1	23,300	-0.06%
2023/08/01	15.5	126.19	12	123.63	130.00	3.5	24,394	0.01%
2023/07/31	15.4	133.61	7	135.52	132.00	8.4	24,482	0.03%
2023/07/28	4	142.00	27.5	143.16	144.50	-23.5	24,568	-0.10%
2023/07/27	70	150.06	111	150.18	145.00	-41	24,523	-0.17%	大賣/
2023/07/26	39.3	142.60	35	142.86	141.00	4.3	23,764	0.02%
2023/07/25	20.2	144.43	28.4	145.84	139.00	-8.2	23,183	-0.04%
2023/07/24	73.3	146.19	64	144.00	143.50	9.3	22,575	0.04%
2023/07/21	59	131.69	89	133.99	137.50	-30	21,528	-0.14%
2023/07/20	5	121.20	23.3	121.42	125.00	-18.3	20,557	-0.09%
2023/07/19	35.1	114.92	74	112.88	114.00	-38.9	20,318	-0.19%
2023/07/18	25	107.48	36.2	108.51	112.50	-11.2	19,201	-0.06%
2023/07/17	85.4	99.00	69.4	99.69	102.50	16.1	18,442	0.09%
2023/07/14	55.1	99.25	29	100.19	101.00	26.1	17,939	0.15%
2023/07/13	20	97.13	29	99.55	96.30	-9	17,454	-0.05%
2023/07/12	26.7	93.62	32	94.18	93.80	-5.4	17,025	-0.03%
2023/07/11	22	92.09	7	92.10	90.70	15	16,783	0.09%
2023/07/10	3	91.47	4.2	91.76	90.10	-1.2	16,667	-0.01%
2023/07/07	11	95.95	19	95.77	92.80	-8	16,520	-0.05%
2023/07/06	5	98.94	32	97.77	96.70	-27	16,301	-0.17%
2023/07/05	13	101.08	7.5	102.47	102.00	5.5	16,095	0.03%
2023/07/04	33.7	105.19	12	105.96	108.00	21.7	15,884	0.14%
2023/07/03	39	98.26	26	99.00	102.00	13	15,347	0.08%
2023/06/30	20.2	92.24	16	92.84	93.00	4.2	14,909	0.03%
2023/06/29	7	90.81	10	90.92	91.40	-3	14,811	-0.02%
2023/06/28	6	89.05	7	89.36	89.30	-1	14,780	-0.01%
2023/06/27	10.2	87.63	17.3	86.33	87.00	-7.1	14,780	-0.05%
2023/06/26	20.1	89.68	8	89.58	89.80	12.1	14,745	0.08%
2023/06/21	4	91.10	10.2	91.64	92.10	-6.2	14,717	-0.04%
2023/06/20	32	90.78	21	91.48	90.40	11	14,682	0.07%
2023/06/19	53.2	93.24	38.8	92.31	90.20	14.4	14,599	0.10%
2023/06/16	38.1	91.49	48.2	92.13	92.00	-10.1	14,162	-0.07%
2023/06/15	55.4	92.36	41.6	90.55	90.10	13.8	13,900	0.10%
2023/06/14	49.5	89.05	67	91.66	92.70	-17.5	13,578	-0.13%
2023/06/13	47.2	86.89	55.2	88.14	88.30	-8	13,405	-0.06%
2023/06/12	44.1	87.96	48.2	85.14	85.10	-4.1	13,270	-0.03%
2023/06/09	54.1	90.79	54	91.13	91.20	0.1	12,936	0.00%
2023/06/08	31	89.04	36	88.64	88.40	-5	12,556	-0.04%
2023/06/07	52	89.91	59	89.62	89.80	-7	12,450	-0.06%
2023/06/06	33.1	88.10	48	87.92	87.60	-14.9	12,210	-0.12%
2023/06/05	39.3	87.53	45	87.43	87.90	-5.7	12,078	-0.05%
2023/06/02	93.9	89.37	64	88.72	87.90	29.9	11,920	0.25%
2023/06/01	62	87.28	56.2	87.65	88.20	5.8	11,438	0.05%
2023/05/31	63	87.01	60	85.96	86.80	3	11,172	0.03%
2023/05/30	33.6	88.13	29.3	88.00	87.90	4.3	10,847	0.04%
2023/05/29	64	87.53	71	88.83	89.00	-7	10,580	-0.07%
2023/05/26	70.3	85.84	63	85.61	84.50	7.3	9,771	0.07%
2023/05/25	5	79.42	42	79.95	81.50	-37	8,547	-0.43%
2023/05/24	98.2	73.23	60	73.76	74.10	38.2	8,237	0.46%
2023/05/23	14	72.29	14	72.16	72.00	0	8,023	0.00%
2023/05/22	30	72.42	41	72.01	72.30	-11	7,791	-0.14%
2023/05/19	60	71.11	55	70.82	71.70	5	7,502	0.07%
2023/05/18	21	67.36	82	67.56	68.20	-61	6,752	-0.90%
2023/05/17	18	66.77	83.3	65.97	66.30	-65.3	6,480	-1.01%
2023/05/16	40	65.83	43	65.03	64.80	-3	6,224	-0.05%
2023/05/15	24	64.90	35	64.73	65.50	-11	5,967	-0.18%
2023/05/12	22	64.79	16	64.03	65.00	6	5,841	0.10%
2023/05/11	20.3	66.66	18.1	65.86	65.00	2.2	5,603	0.04%
2023/05/10	24	67.65	172	67.64	68.20	-148	5,334	-2.77%	大賣/鉅額交易
2023/05/09	42	67.39	149.6	66.80	67.60	-107.6	4,964	-2.17%	大賣/鉅額交易
2023/05/08	53.6	64.52	76	65.21	66.00	-22.4	4,214	-0.53%
2023/05/05	2	60.35	62	61.33	61.60	-60	3,060	-1.96%
2023/05/04	6	55.82	9	55.71	56.00	-3	2,856	-0.11%
2023/05/02	0	0.00	1	53.60	54.00	-1	2,645	-0.04%
2023/04/28	0	0.00	1	52.50	52.60	-1	2,610	-0.04%
2023/04/27	0	0.00	1	52.30	51.80	-1	2,589	-0.04%
2023/04/26	0	0.00	1	51.60	52.50	-1	2,571	-0.04%
2023/04/25	5	53.20	4	52.20	50.90	1	2,543	0.04%
2023/04/21	2	51.40	0	0.00	51.30	2	2,474	0.08%
2023/04/20	0.5	53.30	11	52.72	53.30	-10.5	2,475	-0.42%
2023/04/19	3.5	54.23	1.6	54.70	53.70	1.9	2,460	0.08%
2023/04/18	4	55.45	1	56.80	55.00	3	2,436	0.12%
2023/04/17	1.6	55.21	10	55.00	56.00	-8.4	2,334	-0.36%
2023/04/14	1	53.00	1	53.20	52.90	0	2,157	0.00%
2023/04/13	10	52.50	3.4	52.60	52.50	6.6	2,130	0.31%
2023/04/12	0	0.00	1	53.00	52.80	-1	2,106	-0.05%
2023/04/11	3	52.20	12	52.50	53.00	-9	2,068	-0.44%
2023/04/10	2	51.95	0	0.00	51.80	2	2,011	0.10%
2023/04/07	3	52.27	2	51.95	51.70	1	1,988	0.05%
2023/04/06	1.3	53.36	1	53.30	53.50	0.3	1,946	0.02%
2023/03/31	0	0.00	2	52.60	52.40	-2	1,896	-0.11%
2023/03/30	2.5	53.36	0	0.00	52.50	2.5	1,873	0.13%
2023/03/28	3.1	51.35	2	51.40	51.80	1.1	1,782	0.06%
2023/03/27	0	0.00	19	53.00	52.90	-19	1,692	-1.12%
2023/03/24	1	51.30	2	51.10	51.40	-1	1,583	-0.06%
2023/03/23	1.6	51.25	1.2	51.31	51.30	0.5	1,535	0.03%
2023/03/22	9	50.04	17.1	50.13	50.50	-8.1	1,470	-0.55%
2023/03/21	0	0.00	1	49.40	49.10	-1	1,364	-0.07%
2023/03/20	0	0.00	1	48.45	47.60	-1	1,311	-0.08%
2023/03/17	0	0.00	32	48.00	48.10	-32	1,344	-2.38%
2023/03/16	14	47.55	0	0.00	47.55	14	1,401	1.00%
2023/03/15	31	48.50	7	48.39	47.85	24	1,490	1.61%
2023/03/14	0	46.20	10	46.50	46.95	-10	1,519	-0.66%
2023/03/13	2	46.00	0	0.00	46.10	2	1,515	0.13%
2023/03/10	19	45.26	1	45.75	45.20	18	1,529	1.18%
2023/03/09	22	45.33	0.1	45.45	45.05	21.9	1,548	1.41%
2023/03/08	1	43.85	9	44.77	45.30	-8	1,570	-0.51%
2023/03/07	5	43.90	0	0.00	43.85	5	1,554	0.32%
2023/03/06	1	44.00	2	44.23	44.20	-1	1,556	-0.06%
2023/03/02	2	43.25	0	0.00	43.35	2	1,573	0.13%
2023/03/01	0	0.00	12	44.38	43.80	-12	1,594	-0.75%
2023/02/24	1	43.15	0	0.00	43.40	1	1,578	0.06%
2023/02/23	1	42.50	5	42.33	42.85	-4	1,576	-0.25%
2023/02/22	11	42.38	0	0.00	42.20	11	1,596	0.69%
2023/02/08	1	43.00	0	0.00	43.25	1	2,138	0.05%
2023/02/03	1	42.95	1	44.00	43.30	0	2,165	0.00%
2023/02/02	0	0.00	1.2	43.42	43.55	-1.2	2,162	-0.05%
2023/01/30	0	0.00	1.2	42.50	42.40	-1.2	2,213	-0.05%
2023/01/17	0	0.00	2	41.50	41.35	-2	2,223	-0.09%
2023/01/16	0	0.00	3	41.30	41.40	-3	2,246	-0.13%
2023/01/13	1	41.15	0	0.00	41.05	1	2,258	0.04%
2023/01/11	1	42.15	0	0.00	42.30	1	2,302	0.04%
2023/01/10	4	42.13	0	0.00	42.10	4	2,314	0.17%
2022/12/29	2	43.08	0	0.00	42.95	2	2,441	0.08%
2022/12/28	2	43.65	1	44.10	43.40	1	2,443	0.04%
2022/12/27	1	44.55	0	0.00	44.90	1	2,426	0.04%
2022/12/20	0	0.00	2	46.50	44.85	-2	2,388	-0.08%
2022/12/16	1	46.75	0	0.00	46.70	1	2,366	0.04%
2022/12/15	1	46.60	6	46.14	46.90	-5	2,336	-0.21%
2022/12/14	0	0.00	1	45.90	46.00	-1	2,312	-0.04%
2022/12/13	1	45.15	0	0.00	44.85	1	2,286	0.04%
2022/12/12	1	44.05	0	0.00	44.40	1	2,268	0.04%
2022/12/09	1	46.75	3	46.85	45.20	-2	2,253	-0.09%
2022/12/08	0	0.00	16	45.49	45.80	-16	2,185	-0.73%
2022/12/07	8	45.29	3	43.90	43.85	5	2,109	0.24%
2022/12/06	2	48.43	5	49.39	48.15	-3	1,977	-0.15%
2022/12/05	0	0.00	49.3	48.22	48.10	-49.3	1,859	-2.65%
2022/12/02	1	47.95	2	47.88	47.95	-1	1,809	-0.06%
2022/12/01	0	0.00	1	46.95	47.20	-1	1,744	-0.06%
2022/11/30	7	46.76	15	46.96	47.00	-8	1,695	-0.47%
2022/11/29	0	0.00	2	46.40	45.95	-2	1,630	-0.12%
2022/11/24	11	45.40	0	0.00	45.40	11	1,592	0.69%
2022/11/23	1	46.00	1	45.70	46.05	0	1,564	0.00%
2022/11/22	0	0.00	1	45.15	45.20	-1	1,545	-0.06%
2022/11/21	2	45.55	0	0.00	44.65	2	1,543	0.13%
2022/11/18	0	0.00	3	45.68	45.40	-3	1,535	-0.20%
2022/11/17	0	0.00	2	45.93	45.75	-2	1,515	-0.13%
2022/11/16	4	45.49	69	44.96	45.55	-65	1,485	-4.38%
2022/11/14	1	44.35	0	0.00	44.35	1	1,431	0.07%
2022/11/11	4	46.23	3	45.18	44.25	1	1,424	0.07%
2022/11/10	0	0.00	2	45.73	45.65	-2	1,376	-0.15%
2022/11/09	1	45.10	0	0.00	45.05	1	1,349	0.07%
2022/11/08	1	45.35	0	0.00	45.00	1	1,335	0.07%
2022/11/07	0	0.00	53	45.40	46.10	-53	1,279	-4.14%
2022/11/04	1	41.60	51	43.01	43.55	-50	1,161	-4.30%
2022/11/03	1	42.00	1	41.20	42.00	0	1,083	0.00%
2022/11/01	14	40.09	10.3	40.40	40.75	3.7	1,176	0.31%
2022/10/31	5	40.26	0	0.00	40.20	5	1,199	0.42%
2022/10/28	1	40.80	0	0.00	40.60	1	1,219	0.08%
2022/10/27	0	0.00	58	41.98	42.15	-58	1,254	-4.62%
2022/10/25	6	41.26	0	0.00	40.10	6	1,366	0.44%
2022/10/18	3	40.13	53	40.61	40.40	-50	1,349	-3.71%
2022/10/17	2	40.05	1	39.85	40.70	1	1,368	0.07%
2022/10/14	2	41.55	3	41.72	41.75	-1	1,371	-0.07%
2022/10/13	2	41.38	3	41.58	40.85	-1	1,401	-0.07%
2022/10/12	4	39.69	3	40.10	40.90	1	1,376	0.07%
2022/10/05	1	37.80	1	37.60	37.05	0	1,298	0.00%
2022/10/04	2	36.60	0	0.00	36.60	2	1,324	0.15%
2022/10/03	0	0.00	1	36.05	36.30	-1	1,340	-0.07%
2022/09/29	0	0.00	10	36.41	36.30	-10	1,391	-0.72%
2022/09/23	1	39.30	0	0.00	39.05	1	1,463	0.07%
2022/09/21	1	39.60	0	0.00	39.55	1	1,492	0.07%
2022/09/16	1	40.60	0	0.00	40.60	1	1,509	0.07%
2022/09/15	2	42.08	0	0.00	41.85	2	1,509	0.13%
2022/09/06	2	39.40	0	0.00	39.40	2	1,501	0.13%
2022/08/31	0	0.00	1	42.10	42.05	-1	1,493	-0.07%
2022/08/24	0	0.00	8	42.80	42.70	-8	1,463	-0.55%
2022/08/17	0	0.00	2	43.90	43.90	-2	1,416	-0.14%
2022/08/16	1	43.80	2	43.48	43.50	-1	1,416	-0.07%
2022/08/05	1	42.00	1	41.40	41.25	0	1,223	0.00%
2022/08/04	0	0.00	2	41.20	41.70	-2	1,199	-0.17%
2022/08/03	0	0.00	50	41.50	41.75	-50	1,176	-4.25%
2022/08/02	2	41.65	50	41.11	41.85	-48	1,120	-4.28%
2022/08/01	100	41.05	150	40.73	40.75	-50	1,048	-4.77%	大賣/
2022/07/29	1	39.20	0	0.00	38.75	1	972	0.10%
2022/07/26	1	38.45	1	38.20	38.10	0	902	0.00%
2022/07/25	0	0.00	6	38.77	38.45	-6	893	-0.67%
2022/07/22	2	38.73	0	0.00	38.65	2	871	0.23%
2022/07/21	0	0.00	19	37.44	37.70	-19	839	-2.26%
2022/07/20	0	0.00	11	37.59	37.40	-11	816	-1.35%
2022/07/19	29	35.77	1	35.50	35.75	28	758	3.69%
2022/07/18	1	34.25	1	34.25	34.20	0	724	0.00%
2022/07/15	0	0.00	1	33.35	33.60	-1	722	-0.14%
2022/07/13	1	32.65	4	32.70	32.95	-3	711	-0.42%
2022/07/12	4	31.54	0	0.00	31.30	4	708	0.56%
2022/07/11	1	33.40	1	33.30	33.50	0	681	0.00%
2022/07/06	51	31.78	0	0.00	30.55	51	635	8.02%
2022/06/30	51	34.05	0	0.00	33.30	51	592	8.61%
2022/06/29	2	34.50	0	0.00	34.45	2	573	0.35%
2022/06/28	50	35.00	0	0.00	34.95	50	575	8.69%
2022/06/27	0	0.00	26	36.31	36.30	-26	577	-4.50%
2022/06/22	3	35.68	0	0.00	35.65	3	578	0.52%
2022/06/21	0	0.00	5	36.22	36.75	-5	574	-0.87%
2022/06/20	0	0.00	1	36.80	35.30	-1	573	-0.17%
2022/06/14	0	0.00	8	38.50	38.60	-8	621	-1.29%
2022/06/13	4	38.15	0	0.00	38.05	4	634	0.63%
2022/06/10	1	38.30	18	38.54	38.85	-17	653	-2.60%
2022/06/09	0	0.00	26	37.98	38.10	-26	655	-3.97%
2022/06/07	0	0.00	3	38.25	38.00	-3	673	-0.45%
2022/06/02	0	0.00	1	38.45	38.10	-1	707	-0.14%
2022/05/27	0	0.00	40	37.71	37.40	-40	811	-4.93%
2022/05/24	1	37.65	6	38.37	37.00	-5	892	-0.56%
2022/05/12	100	35.95	1	37.35	35.80	99	1,465	6.76%
2022/05/06	2	36.40	0	0.00	36.70	2	1,698	0.12%
2022/05/05	1	37.60	0	0.00	37.60	1	1,750	0.06%
2022/04/29	0	0.00	1	38.15	38.50	-1	1,993	-0.05%
2022/04/27	1	37.05	0	0.00	37.00	1	2,599	0.04%
2022/04/26	0	0.00	2	38.38	38.35	-2	2,888	-0.07%
2022/04/25	0.2	38.10	0	0.00	37.90	0.2	2,993	0.01%
2022/04/20	2	39.30	0	0.00	39.55	2	3,141	0.06%
2022/04/19	2	39.50	2	39.05	39.10	0	3,157	0.00%
2022/04/18	1	38.70	0	0.00	39.45	1	3,163	0.03%
2022/04/15	1	38.70	0	0.00	38.60	1	3,158	0.03%
2022/04/13	1	39.35	0	0.00	39.20	1	3,175	0.03%
2022/04/11	1	39.20	8	40.48	39.45	-7	3,185	-0.22%
2022/04/08	2.1	41.25	0	0.00	40.90	2.1	3,206	0.07%
2022/04/07	1	42.70	0	0.00	42.10	1	3,221	0.03%
2022/03/30	1	42.30	0	0.00	43.10	1	3,489	0.03%
2022/03/22	3	42.38	0	0.00	42.45	3	3,705	0.08%
2022/03/21	0.1	43.30	0	0.00	43.25	0.1	3,699	0.00%
2022/03/17	8	42.75	1	42.30	42.75	7	3,691	0.19%
2022/03/16	0	0.00	5	41.55	41.20	-5	3,692	-0.14%
2022/03/15	3	41.43	0	0.00	41.20	3	3,701	0.08%
2022/03/10	0	0.00	3	43.60	43.70	-3	3,721	-0.08%
2022/03/09	3	42.88	0	0.00	42.65	3	3,717	0.08%
2022/03/08	1	42.30	0	0.00	42.25	1	3,734	0.03%
2022/03/04	1	44.00	2	43.90	43.90	-1	3,814	-0.03%
2022/03/03	0	0.00	3	44.92	44.95	-3	3,828	-0.08%
2022/03/02	1	44.90	2	44.95	45.05	-1	3,900	-0.03%
2022/02/24	0	0.00	1	45.90	45.35	-1	4,296	-0.02%
2022/02/23	0	0.00	1	46.25	46.75	-1	4,430	-0.02%
2022/02/22	1	44.60	1	44.70	45.20	0	4,542	0.00%
2022/02/21	2	46.25	0	0.00	45.80	2	4,501	0.04%
2022/02/18	8	47.21	82	48.17	48.45	-74	4,363	-1.70%
2022/02/17	3	46.45	1	47.90	45.70	2	4,183	0.05%
2022/02/11	1	47.05	2	46.45	46.20	-1	3,992	-0.03%
2022/02/10	5	46.67	4	47.15	47.10	1	3,964	0.03%
2022/02/09	0	0.00	1	47.45	47.60	-1	3,925	-0.03%
2022/02/08	4	46.61	9.9	46.42	47.05	-5.9	3,864	-0.15%
2022/02/07	3	44.30	8	43.94	45.25	-5	3,761	-0.13%
2022/01/26	2	42.20	1	42.40	42.30	1	3,695	0.03%
2022/01/25	5	42.03	5	42.07	41.80	0	3,663	0.00%
2022/01/24	12	44.73	12	45.12	44.45	0	3,558	0.00%
2022/01/21	31.1	46.85	18	47.42	44.65	13.1	3,453	0.38%
2022/01/20	13	47.29	26	47.57	48.10	-13	3,180	-0.41%
2022/01/19	19	46.82	39	46.55	47.20	-20	2,850	-0.70%
2022/01/18	0	0.00	7	44.92	45.75	-7	2,558	-0.27%
2022/01/17	4	44.94	14	44.40	44.35	-10	2,454	-0.41%
2022/01/14	3	42.27	4	42.75	42.90	-1	2,341	-0.04%
2022/01/13	0	0.00	2	43.15	42.85	-2	2,343	-0.09%
2022/01/12	2	42.20	5	42.19	42.55	-3	2,328	-0.13%
2022/01/11	5	42.70	5	43.30	42.40	0	2,312	0.00%
2022/01/10	2	42.85	5	42.75	43.50	-3	2,297	-0.13%
2022/01/07	1	42.10	0	0.00	42.65	1	2,294	0.04%
2022/01/06	0	0.00	5	42.26	43.10	-5	2,279	-0.22%
2022/01/05	10	43.14	0	0.00	42.90	10	2,267	0.44%
2022/01/04	0	0.00	7	43.42	43.45	-7	2,256	-0.31%
2022/01/03	34.2	43.70	8	43.78	43.15	26.2	2,240	1.17%
2021/12/30	8	44.31	0	0.00	44.40	8	2,207	0.36%
2021/12/29	15	45.15	0	0.00	45.05	15	2,186	0.69%
2021/12/28	5	43.05	45	45.78	46.15	-40	2,072	-1.93%
2021/12/27	0	0.00	39	42.32	42.50	-39	1,952	-2.00%
2021/12/23	90	42.57	3	42.63	42.50	87	1,931	4.50%
2021/12/22	18	42.91	25	42.43	42.25	-7	1,879	-0.37%
2021/12/21	0	0.00	1	39.85	40.05	-1	1,723	-0.06%
2021/12/20	2	39.48	0	0.00	40.05	2	1,719	0.12%
2021/12/17	2	40.05	1	40.55	39.70	1	1,708	0.06%
2021/12/16	1	40.65	0	0.00	40.65	1	1,689	0.06%
2021/12/15	1	40.35	0	0.00	40.45	1	1,686	0.06%
2021/12/14	1	40.25	0	0.00	39.95	1	1,683	0.06%
2021/12/13	1	40.40	402	40.50	40.45	-401	1,671	-23.98%	大賣/鉅額交易
2021/12/10	1	40.80	0	0.00	40.95	1	1,661	0.06%
2021/12/09	0	0.00	2	41.80	41.75	-2	1,645	-0.12%
2021/12/08	5	40.96	0	0.00	41.05	5	1,622	0.31%
2021/12/07	4	40.55	1	40.55	40.80	3	1,600	0.19%
2021/12/06	11	41.41	0	0.00	41.45	11	1,574	0.70%
2021/12/03	26	41.82	0	0.00	41.80	26	1,573	1.65%
2021/12/02	7	42.23	0	0.00	41.80	7	1,563	0.45%
2021/12/01	1	42.45	0	0.00	43.45	1	1,533	0.07%
2021/11/30	2	41.85	1	42.15	41.70	1	1,492	0.07%
2021/11/29	6	41.25	6	41.78	41.70	0	1,395	0.00%
2021/11/26	19	44.16	2	44.00	43.20	17	1,356	1.25%
2021/11/25	2	45.98	0	0.00	46.00	2	1,264	0.16%
2021/11/24	14	46.93	67	46.05	45.55	-53	1,162	-4.56%
2021/11/23	3	43.63	2	44.08	44.00	1	873	0.11%
2021/11/22	7	44.15	3	45.03	44.50	4	822	0.49%
2021/11/19	1	40.30	8	41.84	42.55	-7	645	-1.08%
2021/11/18	0	0.00	1	38.55	38.70	-1	488	-0.20%
2021/11/12	1	38.80	0	0.00	38.50	1	494	0.20%
2021/11/11	0	0.00	1	38.95	38.95	-1	496	-0.20%
2021/11/08	5	38.99	0	0.00	38.90	5	513	0.97%
2021/11/05	1	40.35	2	40.13	40.20	-1	515	-0.19%
2021/11/01	1	38.70	0	0.00	39.00	1	554	0.18%
2021/10/29	1	38.10	0	0.00	38.50	1	572	0.17%
2021/10/28	1	37.95	50	38.10	38.05	-49	592	-8.27%
2021/10/18	0	0.00	30	37.81	38.10	-30	577	-5.20%
2021/08/30	0	0.00	17	39.80	39.50	-17	941	-1.81%
2021/08/26	0	0.00	2	39.18	39.25	-2	958	-0.21%
2021/08/25	1	40.35	0	0.00	39.95	1	981	0.10%
2021/08/24	2	38.70	0	0.00	39.20	2	1,001	0.20%
2021/08/20	1	37.80	0	0.00	37.90	1	1,011	0.10%
2021/08/18	0.1	36.70	0	0.00	36.90	0.1	1,014	0.01%
2021/08/17	1	36.50	0	0.00	36.45	1	1,022	0.10%
2021/08/11	1.1	38.67	1	38.10	38.10	0.1	1,042	0.01%
2021/08/09	1	39.55	2	39.60	39.35	-1	1,069	-0.09%
2021/08/06	1	39.70	1	39.55	39.55	0	1,087	0.00%
2021/08/05	5	40.52	0.3	41.50	40.15	4.8	1,126	0.42%
2021/08/04	0	0.00	0.2	42.00	41.80	-0.2	1,156	-0.02%
2021/08/03	9	43.04	0	0.00	42.60	9	1,210	0.74%
2021/07/29	4	43.45	0	0.00	43.40	4	1,298	0.31%
2021/07/28	4.1	42.76	0.1	43.50	43.25	4.1	1,325	0.31%
2021/07/26	0	0.00	2	44.55	44.45	-2	1,430	-0.14%
2021/07/23	0	0.00	1	45.10	44.85	-1	1,454	-0.07%
2021/07/22	1	44.55	0	0.00	44.35	1	1,473	0.07%
2021/07/21	18	44.29	0	0.00	44.20	18	1,488	1.21%
2021/07/20	2	46.58	16.2	46.95	46.50	-14.2	1,502	-0.95%
2021/07/19	0	0.00	17	47.22	47.20	-17	1,507	-1.13%
2021/07/16	3	47.63	0	0.00	47.30	3	1,545	0.19%
2021/07/14	2	47.78	6	48.37	47.65	-4	1,602	-0.25%
2021/07/09	1	45.50	1	45.70	45.90	0	1,537	0.00%
2021/07/06	0	0.00	30	45.82	45.85	-30	1,643	-1.83%
2021/07/05	0	0.00	3	46.08	46.15	-3	1,666	-0.18%
2021/07/02	1	45.05	0	0.00	45.10	1	1,695	0.06%
2021/07/01	1	45.65	3	45.75	45.15	-2	1,727	-0.12%
2021/06/30	0	0.00	1	45.15	45.20	-1	1,753	-0.06%
2021/06/29	2	45.10	0	0.00	45.00	2	1,778	0.11%
2021/06/28	0	0.00	20	45.35	45.35	-20	1,805	-1.11%
2021/06/25	4	45.60	20	45.83	45.50	-16	1,829	-0.87%
2021/06/24	0	0.00	64	46.50	46.15	-64	1,837	-3.48%
2021/06/23	0	0.00	11	46.32	46.75	-11	1,835	-0.60%
2021/06/22	0	0.00	2	46.15	45.20	-2	1,821	-0.11%
2021/06/21	2	45.53	1	45.70	45.50	1	1,832	0.05%
2021/06/18	1	45.35	13	45.58	46.50	-12	1,846	-0.65%
2021/06/17	2	44.65	0	0.00	44.80	2	1,868	0.11%
2021/06/16	1	44.70	0	0.00	44.95	1	1,888	0.05%
2021/06/15	4	44.38	0	0.00	44.25	4	1,902	0.21%
2021/06/10	2	44.45	0	0.00	44.40	2	1,966	0.10%
2021/06/07	1	44.30	0	0.00	44.45	1	2,097	0.05%
2021/06/04	2	44.88	0	0.00	44.65	2	2,109	0.09%
2021/06/03	3	45.02	0	0.00	45.00	3	2,158	0.14%
2021/06/02	13	45.06	0	0.00	45.00	13	2,191	0.59%
2021/06/01	4	45.03	11	45.58	45.95	-7	2,234	-0.31%
2021/05/31	3	43.48	1	43.40	43.45	2	2,243	0.09%
2021/05/28	1	43.40	0	0.00	43.35	1	2,285	0.04%
2021/05/27	2	42.55	0	0.00	43.50	2	2,320	0.09%
2021/05/26	1	42.75	0	0.00	42.90	1	2,377	0.04%
2021/05/25	1	42.80	0	0.00	42.50	1	2,453	0.04%
2021/05/21	2	41.50	0	0.00	42.00	2	2,578	0.08%
2021/05/20	1	40.65	0	0.00	40.65	1	2,689	0.04%
2021/05/19	4	41.90	2	42.10	42.20	2	2,754	0.07%
2021/05/18	0	0.00	3	43.15	42.70	-3	2,772	-0.11%
2021/05/17	5	42.50	2	40.65	42.00	3	2,832	0.11%
2021/05/14	0	0.00	1	41.85	42.30	-1	2,850	-0.04%
2021/05/13	12	40.59	5	40.10	41.50	7	2,835	0.25%
2021/05/12	7.2	40.44	6	40.35	40.05	1.2	2,810	0.04%
2021/05/11	7	43.93	7	43.25	43.75	0	2,768	0.00%
2021/05/10	2.2	47.10	0.3	47.50	46.95	1.9	2,716	0.07%
2021/05/07	3	47.73	0	0.00	48.10	3	2,715	0.11%
2021/05/06	0	0.00	2	49.10	48.90	-2	2,696	-0.07%
2021/05/05	201	49.28	0	0.00	48.80	201	2,706	7.43%	大買/鉅額交易
2021/05/04	19	50.06	1	49.50	49.30	18	2,745	0.66%
2021/05/03	3.1	53.05	1	51.60	51.70	2.1	2,763	0.08%
2021/04/29	0	0.00	9	53.18	52.90	-9	2,757	-0.33%
2021/04/28	0	0.00	35	53.01	53.00	-35	2,750	-1.27%
2021/04/27	1	52.20	1	52.30	52.70	0	2,769	0.00%
2021/04/26	0	0.00	5	52.20	52.20	-5	2,777	-0.18%
2021/04/22	2	52.35	12	52.00	52.30	-10	2,794	-0.36%
2021/04/21	2	53.50	0	0.00	53.50	2	2,770	0.07%
2021/04/20	3	53.20	3	53.00	53.20	0	2,771	0.00%
2021/04/16	1	52.40	0	0.00	52.40	1	2,810	0.04%
2021/04/15	1	52.00	0	0.00	52.30	1	2,852	0.04%
2021/04/14	9	51.14	0	0.00	52.20	9	2,873	0.31%
2021/04/13	10	53.13	1	53.50	52.30	9	2,848	0.32%
2021/04/12	0	0.00	3	53.50	53.70	-3	2,817	-0.11%
2021/04/09	0	0.00	1	53.10	52.80	-1	2,803	-0.04%
2021/04/08	3.1	52.90	0	0.00	53.10	3.1	2,782	0.11%
2021/04/07	5	52.74	55	52.57	52.80	-50	2,760	-1.81%
2021/04/06	2	52.90	0	0.00	53.00	2	2,729	0.07%
2021/04/01	16	52.75	1	52.30	52.30	15	2,699	0.56%
2021/03/31	12	53.01	2	52.90	52.90	10	2,672	0.37%
2021/03/30	26	52.76	0	0.00	52.70	26	2,650	0.98%
2021/03/29	15	52.60	0	0.00	52.60	15	2,669	0.56%
2021/03/26	0	0.00	1.3	52.22	52.30	-1.3	2,679	-0.05%
2021/03/25	3	52.00	0	0.00	52.00	3	2,683	0.11%
2021/03/24	15	52.30	0	0.00	52.20	15	2,687	0.56%
2021/03/23	7	52.50	0	0.00	52.50	7	2,706	0.26%
2021/03/22	1	51.90	2	51.95	52.30	-1	2,713	-0.04%
2021/03/19	2	52.40	0	0.00	52.30	2	2,690	0.07%
2021/03/17	1	52.50	0	0.00	52.40	1	2,696	0.04%
2021/03/16	3	52.00	0	0.00	52.00	3	2,744	0.11%
2021/03/15	56	52.15	0	0.00	52.10	56	2,730	2.05%
2021/03/12	24	51.78	0	0.00	51.90	24	2,729	0.88%
2021/03/09	21.1	51.26	0	0.00	51.30	21.1	2,760	0.76%
2021/03/05	1	53.30	3	53.57	53.10	-2	2,816	-0.07%
2021/03/03	0	0.00	2	55.70	55.10	-2	2,931	-0.07%
2021/03/02	1	56.10	0	0.00	55.00	1	2,896	0.03%
2021/02/26	8	56.24	0	0.00	56.00	8	2,884	0.28%
2021/02/25	30	57.00	0	0.00	57.30	30	2,866	1.05%
2021/02/24	1	55.50	0	0.00	55.20	1	2,833	0.04%
2021/02/23	0	0.00	2	56.25	56.10	-2	2,788	-0.07%
2021/02/22	11	56.35	9	56.74	57.30	2	2,772	0.07%
2021/02/19	1	55.50	14	55.42	55.60	-13	2,704	-0.48%
2021/02/18	3	53.93	5	54.52	54.20	-2	2,649	-0.08%
2021/02/17	3.2	54.73	0	0.00	54.50	3.2	2,654	0.12%
2021/02/05	12	54.02	9	54.06	54.20	3	2,600	0.12%
2021/02/03	0	0.00	4	53.90	53.00	-4	2,633	-0.15%
2021/02/02	2	52.90	6	52.43	53.10	-4	2,639	-0.15%
2021/02/01	6	51.73	0	0.00	51.10	6	2,682	0.22%
2021/01/28	1	52.50	1	53.90	52.50	0	2,685	0.00%
2021/01/27	4	53.20	4	53.80	53.60	0	2,654	0.00%
2021/01/26	8	53.20	3	53.60	53.30	5	2,652	0.19%
2021/01/25	1	53.70	5	53.52	54.10	-4	2,617	-0.15%
2021/01/22	1	52.60	70	52.69	53.00	-69	2,547	-2.71%
2021/01/21	0	0.00	2	52.00	52.00	-2	2,522	-0.08%
2021/01/20	5	51.04	5	51.58	51.40	0	2,523	0.00%
2021/01/19	1	52.00	4	51.50	51.60	-3	2,495	-0.12%
2021/01/18	1	49.55	0	0.00	51.00	1	2,478	0.04%
2021/01/15	54	51.27	0	0.00	50.60	54	2,457	2.20%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/12	74	51.59	0	0.00	51.20	74	2,398	3.09%
2021/01/11	7	52.81	0	0.00	52.60	7	2,366	0.30%
2021/01/08	12	53.78	10	54.01	54.00	2	2,380	0.08%
2021/01/07	0	0.00	4	53.80	53.50	-4	2,364	-0.17%
2021/01/06	5	53.12	2	54.10	52.60	3	2,379	0.13%
2021/01/04	0.5	54.00	0	0.00	54.00	0.5	2,411	0.02%
2020/12/29	2	52.70	0	0.00	52.70	2	2,438	0.08%
2020/12/24	2	52.90	0	0.00	53.00	2	2,721	0.07%
2020/12/23	5	52.98	7	53.21	52.80	-2	2,826	-0.07%
2020/12/22	6	53.00	1	53.10	52.40	5	2,821	0.18%
2020/12/21	4	51.50	0	0.00	52.00	4	2,824	0.14%
2020/12/17	5	53.44	23	53.14	52.90	-18	2,906	-0.62%
2020/12/16	0	0.00	5	51.88	52.60	-5	2,888	-0.17%
2020/12/15	7	51.16	1	51.10	50.90	6	2,928	0.20%
2020/12/11	10	51.43	11	52.14	51.60	-1	3,064	-0.03%
2020/12/10	12	52.40	2	53.30	52.00	10	3,077	0.32%
2020/12/09	1	53.70	0	0.00	53.60	1	3,033	0.03%
2020/12/07	7	53.74	5	53.70	53.80	2	3,020	0.07%
2020/12/04	0	0.00	2	53.40	53.20	-2	3,079	-0.06%
2020/12/03	6	54.02	0	0.00	53.80	6	3,101	0.19%
2020/12/02	1	54.50	0	0.00	54.80	1	3,198	0.03%
2020/12/01	0	0.00	3	55.00	55.40	-3	3,251	-0.09%
2020/11/30	27	56.03	8	56.15	56.30	19	3,454	0.55%
2020/11/27	4	54.50	20	55.00	54.60	-16	3,381	-0.47%
2020/11/26	3	54.30	5	54.38	54.40	-2	3,381	-0.06%
2020/11/25	0	0.00	1	54.10	54.10	-1	3,438	-0.03%
2020/11/24	5	54.00	0	0.00	53.90	5	3,491	0.14%
2020/11/23	4	54.13	4	54.50	54.60	0	3,505	0.00%
2020/11/20	0	0.00	2	53.70	53.80	-2	3,561	-0.06%
2020/11/19	36	53.58	0	0.00	53.50	36	3,719	0.97%
2020/11/18	1	53.13	1	53.60	53.60	0	3,768	0.00%
2020/11/17	20	54.15	1	54.20	53.70	19	3,827	0.50%
2020/11/16	1	53.60	0	0.00	53.70	1	4,020	0.02%
2020/11/13	21	53.99	1	54.70	54.30	20	4,274	0.47%
2020/11/12	4	54.43	35	54.40	53.90	-31	4,411	-0.70%
2020/11/11	2	53.50	0	0.00	54.00	2	4,475	0.04%
2020/11/10	0	0.00	1	56.00	54.30	-1	4,548	-0.02%
2020/11/09	20	55.32	14	55.91	55.40	6	4,603	0.13%
2020/11/06	9	56.48	5	57.10	56.20	4	4,648	0.09%
2020/11/05	1	57.50	0	0.00	57.70	1	4,737	0.02%
2020/10/30	5	59.14	0	0.00	58.50	5	5,278	0.09%
2020/10/29	50	59.14	0	0.00	60.10	50	5,480	0.91%
2020/10/28	1	59.70	2	59.80	59.80	-1	5,837	-0.02%
2020/10/27	2	60.60	1	60.60	60.70	1	5,965	0.02%
2020/10/26	5	61.42	0	0.00	61.50	5	6,063	0.08%
2020/10/22	5	62.48	2	62.90	61.80	3	6,177	0.05%
2020/10/20	1	62.80	5	63.36	63.20	-4	6,218	-0.06%
2020/10/16	2	62.25	0	0.00	61.90	2	6,337	0.03%
2020/10/15	2	64.95	10	65.00	64.50	-8	6,330	-0.13%
2020/10/14	1	63.80	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	2	63.55	64.30	-2	6,292	-0.03%
2020/10/12	0	0.00	1	63.20	63.40	-1	6,287	-0.02%
2020/10/07	0	0.00	1	63.40	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	12	64.05	63.30	-12	6,332	-0.19%
2020/10/05	0	0.00	1	63.30	63.20	-1	6,334	-0.02%
2020/09/30	0	0.00	9	62.00	62.10	-9	6,334	-0.14%
2020/09/29	14	62.07	8	61.20	61.00	6	6,342	0.09%
2020/09/28	1	64.20	31	63.37	63.70	-30	6,247	-0.48%
2020/09/25	1	59.00	0	0.00	59.70	1	6,317	0.02%
2020/09/24	6	61.42	0	0.00	60.70	6	6,318	0.09%
2020/09/23	4	62.60	3	63.97	62.50	1	6,307	0.02%
2020/09/22	0	0.00	2	61.55	62.50	-2	6,259	-0.03%
2020/09/21	0	0.00	2	62.80	62.30	-2	6,258	-0.03%
2020/09/18	1	63.80	13	64.37	63.20	-12	6,255	-0.19%
2020/09/17	1	63.00	32	62.07	63.10	-31	6,198	-0.50%
2020/09/16	4	60.90	1	61.20	61.10	3	6,084	0.05%
2020/09/15	2	61.40	5	61.48	61.00	-3	6,084	-0.05%
2020/09/14	0	0.00	4	60.60	60.70	-4	6,074	-0.07%
2020/09/11	5	59.70	1	60.10	59.30	4	6,085	0.07%
2020/09/10	9	60.40	4	61.20	60.40	5	6,095	0.08%
2020/09/09	3	58.43	13	61.05	61.10	-10	6,120	-0.16%
2020/09/08	4	60.30	9	60.82	60.10	-5	6,064	-0.08%
2020/09/07	14	59.99	10	62.88	59.40	4	6,045	0.07%
2020/09/04	9	64.41	5	64.00	64.00	4	5,928	0.07%
2020/09/03	29	66.60	83	65.26	65.80	-54	5,879	-0.92%
2020/09/02	1	63.10	8	63.00	63.00	-7	5,700	-0.12%
2020/09/01	4	62.35	10	63.40	61.70	-6	5,711	-0.11%
2020/08/31	4	62.75	10	63.25	62.80	-6	5,677	-0.11%
2020/08/28	17	62.09	19	62.88	63.20	-2	5,652	-0.04%
2020/08/27	20	62.23	10	63.25	62.00	10	5,639	0.18%
2020/08/26	11	62.92	13	62.70	62.50	-2	5,637	-0.04%
2020/08/25	14	63.22	47	63.34	64.00	-33	5,611	-0.59%
2020/08/24	11	60.92	40	62.34	60.70	-29	5,509	-0.53%
2020/08/21	21	60.52	32	60.84	60.60	-11	5,541	-0.20%
2020/08/20	24	62.06	13	64.26	59.00	11	5,510	0.20%
2020/08/19	25	65.99	24	64.86	65.50	1	5,434	0.02%
2020/08/18	2	64.30	4	63.43	63.10	-2	5,226	-0.04%
2020/08/17	5	62.10	1	62.60	62.20	4	5,146	0.08%
2020/08/14	4	63.63	5	63.82	63.50	-1	5,108	-0.02%
2020/08/13	10	62.65	10	62.20	61.60	0	5,105	0.00%
2020/08/12	6	61.65	7	61.49	62.00	-1	5,154	-0.02%
2020/08/11	24	60.88	12	61.73	60.30	12	5,213	0.23%
2020/08/10	26	61.90	3	60.70	60.10	23	5,196	0.44%
2020/08/07	7	60.81	3	61.30	62.90	4	5,354	0.07%
2020/08/06	10	62.67	10	62.37	62.80	0	5,333	0.00%
2020/08/05	1	60.00	11	60.65	60.10	-10	5,261	-0.19%
2020/08/04	16	59.11	3	58.90	58.90	13	5,531	0.24%
2020/08/03	23	58.54	21	59.23	60.00	2	5,663	0.04%
2020/07/31	3	55.03	10	54.70	55.30	-7	5,404	-0.13%
2020/07/30	6	52.42	2	52.20	52.00	4	5,289	0.08%
2020/07/29	1	53.80	1	54.30	54.30	0	5,230	0.00%
2020/07/28	5	53.60	5	52.90	53.90	0	5,176	0.00%
2020/07/27	7	52.80	1	53.30	52.50	6	5,151	0.12%
2020/07/24	1	54.20	3	52.63	51.80	-2	5,195	-0.04%
2020/07/23	5	54.02	4	54.90	54.10	1	5,195	0.02%
2020/07/22	1	53.00	0	0.00	53.60	1	5,164	0.02%
2020/07/21	3	52.03	3	52.20	52.00	0	5,124	0.00%
2020/07/17	71	51.39	0	0.00	50.10	71	5,108	1.39%
2020/07/16	0	0.00	10	50.79	51.20	-10	5,108	-0.20%
2020/07/15	10	50.87	15	51.41	51.00	-5	5,084	-0.10%
2020/07/14	1	49.60	2	50.25	49.25	-1	5,038	-0.02%
2020/07/13	5	48.75	0	0.00	49.00	5	5,031	0.10%
2020/07/10	20	48.98	1	48.85	48.40	19	5,048	0.38%
2020/07/09	7	50.47	0	0.00	50.20	7	5,033	0.14%
2020/07/08	10	50.79	1	50.90	50.90	9	5,027	0.18%
2020/07/07	0	0.00	18	53.48	52.80	-18	5,017	-0.36%
2020/07/06	17	55.40	22	54.88	56.30	-5	5,016	-0.10%
2020/07/03	2	52.00	7	52.19	52.00	-5	4,914	-0.10%
2020/07/02	42	51.48	2	51.50	51.50	40	4,903	0.82%
2020/07/01	2	51.60	2	51.30	51.00	0	4,909	0.00%
2020/06/30	0	0.00	1	51.30	51.30	-1	4,942	-0.02%
2020/06/29	0	0.00	1	50.20	50.30	-1	4,940	-0.02%
2020/06/24	2	50.80	2	50.00	50.00	0	4,948	0.00%
2020/06/23	4	51.05	2	50.30	50.30	2	4,989	0.04%
2020/06/19	8	50.84	3	51.50	51.60	5	5,025	0.10%
2020/06/18	0	0.00	5	51.40	51.50	-5	5,024	-0.10%
2020/06/16	1	50.30	1	50.70	50.80	0	5,064	0.00%
2020/06/15	2	49.08	1	49.35	49.15	1	5,076	0.02%
2020/06/10	0	0.00	6	50.98	51.20	-6	5,044	-0.12%
2020/06/09	6	51.05	3	51.93	50.30	3	5,048	0.06%
2020/06/08	3	51.00	3	50.60	50.20	0	4,972	0.00%
2020/06/04	0	0.00	10	52.60	52.80	-10	4,912	-0.20%
2020/06/03	5	52.10	4	52.70	52.40	1	4,887	0.02%
2020/06/02	1	53.50	2	53.90	53.10	-1	4,841	-0.02%
2020/06/01	4	52.30	3	53.30	52.50	1	4,793	0.02%
2020/05/29	5	52.78	4	53.20	53.60	1	4,727	0.02%
2020/05/28	5	54.20	8	54.63	53.90	-3	4,680	-0.06%
2020/05/27	8	55.30	13	54.67	53.60	-5	4,567	-0.11%
2020/05/26	142	53.40	15	54.33	54.50	127	4,522	2.81%	大買/鉅額交易
2020/05/25	4	52.83	4	53.08	53.50	0	4,417	0.00%
2020/05/22	8	52.23	0	0.00	51.40	8	4,350	0.18%
2020/05/21	0	0.00	5	51.82	52.00	-5	4,312	-0.12%
2020/05/20	2	52.30	13	51.78	52.40	-11	4,264	-0.26%
2020/05/19	6	51.73	32.4	51.71	53.00	-26.4	4,157	-0.63%
2020/05/18	49	50.73	3	51.23	51.10	46	4,019	1.14%
2020/05/15	3	50.83	9	49.44	49.50	-6	3,862	-0.16%
2020/05/14	59	51.04	63	50.49	49.20	-4	3,760	-0.11%
2020/05/13	12	49.16	7	48.84	49.55	5	3,537	0.14%
2020/05/12	1	48.10	2	48.65	49.50	-1	3,465	-0.03%
2020/05/11	12	47.54	18	48.05	48.00	-6	3,351	-0.18%
2020/05/08	15	44.52	25	45.24	45.80	-10	2,916	-0.34%
2020/05/07	110	41.10	111	41.49	41.65	-1	2,592	-0.04%	大買/大賣/
2020/05/05	6	39.81	0	0.00	39.85	6	2,508	0.24%
2020/05/04	0	0.00	3	38.00	38.60	-3	2,474	-0.12%
2020/04/30	0	0.00	3	39.55	39.20	-3	2,467	-0.12%
2020/04/29	2	40.15	2	39.25	39.20	0	2,505	0.00%
2020/04/28	0	0.00	1	39.40	39.00	-1	2,471	-0.04%
2020/04/27	1	38.70	1	38.65	38.65	0	2,479	0.00%
2020/04/24	3	38.35	0	0.00	37.90	3	2,474	0.12%
2020/04/21	1	38.05	1	36.50	36.45	0	2,483	0.00%
2020/04/17	1	38.40	2	37.68	37.70	-1	2,524	-0.04%
2020/04/15	1	37.20	0	0.00	37.50	1	2,582	0.04%
2020/04/14	1	37.45	0	0.00	37.80	1	2,611	0.04%
2020/04/13	3	37.12	2	36.88	36.95	1	2,640	0.04%
2020/04/10	1	36.90	0	0.00	36.75	1	2,724	0.04%
2020/04/09	13	37.07	10	37.65	36.50	3	2,791	0.11%
2020/04/08	5	35.90	12	35.58	35.70	-7	2,758	-0.25%
2020/04/07	0	0.00	4	33.48	34.10	-4	2,841	-0.14%
2020/04/06	0	0.00	8	32.04	32.65	-8	3,109	-0.26%
2020/04/01	17	31.53	10	31.76	31.60	7	3,169	0.22%
2020/03/30	0	0.00	3	30.85	30.90	-3	3,143	-0.10%
2020/03/27	0	0.00	3	30.45	30.45	-3	3,144	-0.10%
2020/03/26	1	30.05	0	0.00	29.90	1	3,114	0.03%
2020/03/24	8	28.53	0	0.00	28.45	8	3,178	0.25%
2020/03/23	12	27.93	0	0.00	27.65	12	3,177	0.38%
2020/03/20	10	30.05	1	32.05	29.30	9	3,268	0.28%
2020/03/19	10	29.60	2	29.55	29.30	8	3,256	0.25%
2020/03/18	5	32.45	0	0.00	32.55	5	3,306	0.15%
2020/03/16	5	33.20	0	0.00	33.10	5	3,416	0.15%
2020/03/13	10	32.03	5	33.04	32.90	5	3,534	0.14%
2020/02/25	0	0.00	2	40.75	41.05	-2	4,354	-0.05%
2020/02/24	0	0.00	178	40.45	41.15	-178	4,413	-4.03%	大賣/鉅額交易
2020/02/20	0	0.00	1	41.35	40.80	-1	4,429	-0.02%
2020/02/18	3	40.80	0	0.00	40.90	3	4,619	0.06%
2020/02/17	0	0.00	2	40.90	40.80	-2	4,724	-0.04%
2020/02/14	4	41.48	0	0.00	41.25	4	4,802	0.08%
2020/02/13	3	42.10	1	41.80	41.80	2	4,853	0.04%
2020/02/11	0	0.00	2	41.85	41.70	-2	5,179	-0.04%
2020/02/10	0	0.00	1	41.80	41.60	-1	5,332	-0.02%
2020/02/06	2	43.20	1	43.15	43.10	1	6,520	0.02%
2020/02/05	2	43.65	3	43.60	43.05	-1	6,803	-0.01%
2020/02/04	2	43.55	1	43.35	43.35	1	6,830	0.01%
2020/02/03	1	40.80	1	42.90	42.90	0	6,848	0.00%
2020/01/31	61	43.42	1	44.25	44.25	60	6,815	0.88%
2020/01/30	0	0.00	15	43.38	43.10	-15	6,825	-0.22%
2020/01/20	3	46.08	2	46.10	46.05	1	6,819	0.01%
2020/01/17	3	45.82	0	0.00	45.90	3	6,900	0.04%
2020/01/16	1	46.10	5	45.59	46.00	-4	6,901	-0.06%
2020/01/15	2	45.08	0	0.00	45.00	2	6,900	0.03%
2020/01/14	0	0.00	4	45.60	45.45	-4	6,923	-0.06%
2020/01/13	2	45.03	1	45.30	45.25	1	6,986	0.01%
2020/01/10	0	0.00	1	44.90	44.70	-1	7,025	-0.01%
2020/01/09	2	43.75	1	44.30	44.00	1	6,990	0.01%
2020/01/08	4	43.29	4	43.28	43.20	0	6,972	0.00%
2020/01/07	1	43.10	1	42.75	42.60	0	6,929	0.00%
2020/01/06	5	44.01	12	44.06	42.90	-7	6,900	-0.10%
2020/01/03	4	45.76	1	45.55	45.65	3	6,836	0.04%
2020/01/02	20	46.93	4	46.98	46.75	16	6,798	0.24%
2019/12/31	3	47.58	6	47.43	47.35	-3	6,846	-0.04%
2019/12/30	27	47.16	22	46.83	48.20	5	6,774	0.07%
2019/12/27	4	44.99	5	45.27	45.25	-1	6,496	-0.02%
2019/12/26	13	44.42	2	44.18	44.10	11	6,427	0.17%
2019/12/24	0	0.00	5	44.10	44.00	-5	6,531	-0.08%
2019/12/23	12	44.88	2	44.60	44.55	10	6,546	0.15%
2019/12/20	1	45.50	1	44.50	44.45	0	6,597	0.00%
2019/12/19	1	44.90	3	44.95	45.10	-2	6,533	-0.03%
2019/12/18	2	44.28	1	44.35	44.35	1	6,542	0.02%
2019/12/17	4	44.79	4	45.38	44.70	0	6,609	0.00%
2019/12/16	8	44.06	12	44.40	44.45	-4	6,544	-0.06%
2019/12/13	2	44.10	0	0.00	43.65	2	6,497	0.03%
2019/12/12	5	44.47	18	44.48	45.00	-13	6,451	-0.20%
2019/12/11	11	43.81	5	43.70	43.95	6	6,394	0.09%
2019/12/10	11	44.89	1	44.25	44.20	10	6,374	0.16%
2019/12/09	5	44.38	12	44.57	45.55	-7	6,283	-0.11%
2019/12/06	79	43.53	48	44.48	43.20	31	6,124	0.51%
2019/12/05	20	43.49	17	43.32	43.25	3	5,947	0.05%
2019/12/03	2	42.38	3	42.83	43.50	-1	5,931	-0.02%
2019/11/29	5	42.75	4	42.70	42.65	1	5,860	0.02%
2019/11/27	3	43.55	10	43.75	43.35	-7	5,937	-0.12%
2019/11/26	18	43.57	10	43.75	43.95	8	5,982	0.13%
2019/11/25	33	44.23	27	43.97	43.80	6	6,024	0.10%
2019/11/22	28	43.27	4	43.10	43.05	24	5,904	0.41%
2019/11/21	4	42.33	2	42.60	42.75	2	5,881	0.03%
2019/11/19	0	0.00	1	41.95	41.85	-1	6,173	-0.02%
2019/11/18	4	42.60	3	42.95	42.45	1	6,377	0.02%
2019/11/15	4	43.28	54	42.64	42.50	-50	6,449	-0.78%
2019/11/14	0	0.00	6	42.47	42.65	-6	6,527	-0.09%
2019/11/13	3	41.90	1	41.95	41.60	2	6,578	0.03%
2019/11/12	2	41.55	1	41.50	41.50	1	6,679	0.01%
2019/11/11	5	41.70	1	41.00	40.80	4	6,863	0.06%
2019/11/08	1	42.95	1	43.55	44.10	0	6,978	0.00%
2019/11/07	5	43.08	6	43.07	42.90	-1	7,406	-0.01%
2019/11/06	7	44.12	3	44.60	43.30	4	7,756	0.05%
2019/11/05	27	42.78	20	43.33	44.05	7	7,513	0.09%
2019/11/04	4	39.33	10	40.46	41.05	-6	6,716	-0.09%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/30	0	0.00	2	37.95	37.85	-2	6,523	-0.03%
2019/10/29	5	38.00	16	38.46	38.10	-11	6,552	-0.17%
2019/10/28	5	39.46	20	39.41	38.75	-15	6,532	-0.23%
2019/10/25	8	39.53	8	39.63	39.20	0	6,523	0.00%
2019/10/24	5	39.30	0	0.00	39.35	5	6,450	0.08%
2019/10/23	61	39.11	0	0.00	38.60	61	6,442	0.95%
2019/10/22	17	38.54	0	0.00	38.95	17	6,487	0.26%
2019/10/21	2	39.10	2	38.75	38.80	0	6,538	0.00%
2019/10/18	6	38.77	1	38.60	38.40	5	6,464	0.08%
2019/10/17	1	37.70	4	37.80	37.95	-3	6,408	-0.05%
2019/10/16	6	37.40	0	0.00	37.45	6	6,441	0.09%
2019/10/14	2	36.65	0	0.00	36.65	2	6,459	0.03%
2019/10/08	8	38.39	11	39.14	37.60	-3	6,393	-0.05%
2019/10/07	6	38.13	7	38.35	38.65	-1	6,324	-0.02%
2019/10/04	3	36.85	0	0.00	36.65	3	6,187	0.05%
2019/10/01	4	37.25	2	37.20	37.50	2	6,093	0.03%
2019/09/27	2	38.10	8	37.79	37.70	-6	6,045	-0.10%
2019/09/26	6	39.25	19	38.99	39.15	-13	5,980	-0.22%
2019/09/25	3	39.87	3	39.95	39.75	0	5,960	0.00%
2019/09/24	3	39.75	1	40.00	39.65	2	5,910	0.03%
2019/09/23	2	39.75	1	40.15	39.70	1	5,875	0.02%
2019/09/20	100	39.67	16	40.17	40.20	84	5,815	1.44%
2019/09/19	5	39.23	15	39.64	39.70	-10	5,713	-0.18%
2019/09/18	0	0.00	12	38.93	38.60	-12	5,654	-0.21%
2019/09/17	1	38.55	10	39.15	38.75	-9	5,646	-0.16%
2019/09/16	0	0.00	53	39.30	39.05	-53	5,621	-0.94%
2019/09/12	11	38.05	0	0.00	38.60	11	5,580	0.20%
2019/09/11	1	37.80	0	0.00	37.60	1	5,545	0.02%
2019/09/10	1	38.80	8	38.79	38.30	-7	5,472	-0.13%
2019/09/09	1	39.00	3	39.40	38.75	-2	5,429	-0.04%
2019/09/05	0	0.00	3	38.83	38.70	-3	5,331	-0.06%
2019/09/04	0	0.00	2	38.65	38.65	-2	5,283	-0.04%
2019/09/03	5	38.16	0	0.00	38.05	5	5,259	0.10%
2019/08/30	7	38.81	3	38.78	38.00	4	5,193	0.08%
2019/08/29	1	38.00	1	37.80	38.45	0	5,041	0.00%
2019/08/27	1	38.35	1	37.85	37.65	0	4,855	0.00%
2019/08/26	2	37.78	1	37.60	37.65	1	4,812	0.02%
2019/08/23	2	39.55	2	39.50	39.50	0	4,725	0.00%
2019/08/22	37	41.03	7	41.51	40.35	30	4,597	0.65%
2019/08/21	23	40.10	15	40.77	41.50	8	4,352	0.18%
2019/08/20	17	39.77	1	38.85	38.70	16	4,111	0.39%
2019/08/19	6	39.83	7	39.99	39.30	-1	4,024	-0.02%
2019/08/16	12	39.07	17	39.01	38.80	-5	3,812	-0.13%
2019/08/15	8	39.76	3	39.32	39.30	5	3,673	0.14%
2019/08/14	11	40.89	14	41.15	41.10	-3	3,505	-0.09%
2019/08/13	8	41.94	7	41.76	41.75	1	3,241	0.03%
2019/08/12	6	41.56	8	41.56	42.70	-2	2,930	-0.07%
2019/08/08	6	38.53	15	38.67	39.30	-9	2,351	-0.38%
2019/08/07	7	35.05	23	35.12	35.75	-16	1,848	-0.87%
2019/08/02	1	35.00	1	34.35	33.80	0	1,692	0.00%
2019/08/01	1	35.40	0	0.00	34.90	1	1,663	0.06%
2019/07/26	23	34.99	0	0.00	34.95	23	1,500	1.53%
2019/07/25	0.6	35.15	0	0.00	35.30	0.6	1,480	0.04%
2019/07/24	0	0.00	1	35.05	35.05	-1	1,462	-0.07%
2019/07/23	2	33.50	11	33.72	34.25	-9	1,394	-0.65%
2019/07/19	4	32.35	14	32.82	32.90	-10	1,310	-0.76%
2019/07/18	1	33.20	1	33.10	32.60	0	1,302	0.00%
2019/07/17	6	32.68	1	32.70	32.70	5	1,280	0.39%
2019/07/15	7	31.10	0	31.15	31.25	7	1,342	0.52%
2019/07/12	18	31.34	0	0.00	31.25	18	1,405	1.28%
2019/07/11	2	31.45	0	0.00	31.45	2	1,532	0.13%
2019/07/10	1	31.60	0	0.00	31.65	1	1,602	0.06%
2019/07/09	1	31.45	0	0.00	31.50	1	1,809	0.06%
2019/07/08	2	31.90	5	31.95	32.00	-3	1,815	-0.17%
2019/07/04	0	0.00	53	33.65	33.65	-53	1,809	-2.93%
2019/07/03	1	33.60	0	0.00	33.55	1	1,790	0.06%
2019/07/01	2	33.65	0	0.00	33.90	2	1,803	0.11%
2019/06/24	0	0.00	1	33.25	33.10	-1	1,909	-0.05%
2019/06/21	0	0.00	1	33.60	33.40	-1	1,954	-0.05%
2019/06/19	0	0.00	1	32.35	32.15	-1	1,931	-0.05%
2019/06/11	0	0.00	7	31.99	32.20	-7	2,071	-0.34%
2019/06/10	0	0.00	5	32.11	32.00	-5	2,079	-0.24%
2019/06/05	0	0.00	1	31.60	31.45	-1	2,101	-0.05%
2019/06/04	12	31.25	12	31.46	31.30	0	2,114	0.00%
2019/06/03	0	0.00	9	31.17	31.15	-9	2,143	-0.42%
2019/05/31	1	30.80	0	0.00	31.45	1	2,220	0.05%
2019/05/27	2	29.55	0	0.00	29.60	2	2,277	0.09%
2019/05/24	4	29.16	0	0.00	29.05	4	2,280	0.18%
2019/05/23	2	30.00	0	0.00	29.50	2	2,260	0.09%
2019/05/22	1	30.45	0	0.00	30.45	1	2,272	0.04%
2019/05/21	6	30.62	0	0.00	30.50	6	2,261	0.27%
2019/05/15	0	0.00	1	32.40	32.15	-1	2,286	-0.04%
2019/05/14	1	31.00	3	30.98	32.20	-2	2,305	-0.09%
2019/05/13	3	32.07	4	32.15	32.00	-1	2,325	-0.04%
2019/05/10	2	33.90	6	34.06	33.40	-4	2,351	-0.17%
2019/05/09	3	35.37	0	0.00	34.80	3	2,330	0.13%
2019/05/08	2	35.60	0	0.00	35.80	2	2,314	0.09%
2019/05/06	7	36.26	1	36.20	36.15	6	2,309	0.26%
2019/04/30	1	36.65	0	0.00	36.20	1	2,300	0.04%
2019/04/29	1	36.60	0	0.00	36.20	1	2,297	0.04%
2019/04/23	4	38.59	0	0.00	38.15	4	2,274	0.18%
2019/04/22	6	38.38	0	0.00	38.40	6	2,249	0.27%
2019/04/19	7	38.70	4	39.00	38.20	3	2,243	0.13%
2019/04/18	0	0.00	1	37.65	37.55	-1	2,146	-0.05%
2019/04/17	3	39.27	4	38.85	38.50	-1	2,105	-0.05%
2019/04/16	4	38.35	0	0.00	38.45	4	1,992	0.20%
2019/04/15	3	38.95	35	39.01	39.15	-32	1,931	-1.66%
2019/04/12	5	35.75	0	0.00	35.75	5	1,738	0.29%
2019/04/11	0	0.00	1	35.90	35.85	-1	1,734	-0.06%
2019/04/10	16	35.99	0	0.00	36.05	16	1,730	0.92%
2019/04/09	1	35.95	1	36.25	36.00	0	1,715	0.00%
2019/04/08	1	36.15	1	36.25	36.15	0	1,707	0.00%
2019/04/02	3	35.62	0	0.00	35.55	3	1,754	0.17%
2019/04/01	1	35.60	17	35.45	35.60	-16	1,788	-0.89%
2019/03/29	2	35.30	0	0.00	35.30	2	1,754	0.11%
2019/03/28	80	35.88	0	0.00	35.70	80	1,726	4.63%
2019/03/27	1	36.40	3	36.45	36.40	-2	1,726	-0.12%
2019/03/26	2	37.10	1	36.65	36.65	1	1,758	0.06%
2019/03/25	1	36.70	2	36.50	36.75	-1	1,734	-0.06%
2019/03/22	7	37.18	0	0.00	37.20	7	1,800	0.39%
2019/03/21	4	37.60	0	0.00	37.75	4	1,822	0.22%
2019/03/19	1	37.35	0	0.00	37.40	1	1,840	0.05%
2019/03/15	4	37.33	0	0.00	37.15	4	1,884	0.21%
2019/03/14	7	37.87	8	38.08	37.80	-1	1,898	-0.05%
2019/03/12	4	38.65	0	0.00	38.75	4	2,032	0.20%
2019/03/11	4	38.50	3	38.42	38.70	1	2,083	0.05%
2019/03/08	2	39.00	0	0.00	39.00	2	2,143	0.09%
2019/03/07	9	39.96	0	0.00	39.60	9	2,160	0.42%
2019/03/06	4	40.83	4	41.00	40.75	0	2,195	0.00%
2019/03/04	1	38.50	7	39.31	39.75	-6	2,332	-0.26%
2019/02/27	4	38.18	0	0.00	38.30	4	2,312	0.17%
2019/02/26	3	38.88	0	0.00	38.85	3	2,293	0.13%
2019/02/25	1	39.30	0	0.00	39.40	1	2,323	0.04%
2019/02/20	5	39.93	0	0.00	39.70	5	2,283	0.22%
2019/02/19	5	39.95	6	39.96	39.85	-1	2,275	-0.04%
2019/02/18	6	39.38	12	39.66	39.65	-6	2,250	-0.27%
2019/02/15	7	38.83	0	0.00	39.25	7	2,225	0.31%
2019/02/14	2	38.80	2	39.20	39.15	0	2,210	0.00%
2019/02/13	5	39.55	1	40.60	39.50	4	2,184	0.18%
2019/02/12	1	39.45	9	39.82	40.05	-8	2,166	-0.37%
2019/02/11	3	38.83	11	38.44	39.25	-8	2,133	-0.38%
2019/01/30	1	37.65	0	0.00	37.55	1	2,079	0.05%
2019/01/29	7	37.71	0	0.00	37.55	7	2,071	0.34%
2019/01/25	2	38.90	2	38.40	38.40	0	2,078	0.00%
2019/01/22	0	0.00	1	38.10	38.10	-1	2,055	-0.05%
2019/01/21	0	0.00	2	38.15	38.15	-2	2,051	-0.10%
2019/01/17	2	38.00	8	38.28	38.15	-6	2,068	-0.29%
2019/01/16	5	37.70	1	37.85	37.75	4	2,062	0.19%
2019/01/15	50	36.99	0	0.00	36.90	50	2,048	2.44%
2019/01/14	2	37.10	0	0.00	36.65	2	2,042	0.10%
2019/01/11	7	38.02	6	38.15	37.40	1	2,037	0.05%
2019/01/10	2	37.45	0	0.00	37.55	2	2,014	0.10%
2019/01/09	7	37.66	9	37.92	37.60	-2	2,016	-0.10%
2019/01/08	3	37.28	3	36.88	37.05	0	2,001	0.00%
2019/01/07	1	35.90	0	0.00	36.45	1	1,985	0.05%
2019/01/04	3	35.58	4	35.38	35.35	-1	1,980	-0.05%
2019/01/03	1	37.10	0	0.00	36.80	1	1,998	0.05%
2018/12/28	3	37.10	0	0.00	37.10	3	2,027	0.15%
2018/12/27	1	37.55	0	0.00	37.35	1	2,068	0.05%
2018/12/26	4	37.55	0	0.00	36.80	4	2,078	0.19%
2018/12/25	0	0.00	1	39.15	38.15	-1	2,068	-0.05%
2018/12/24	3	38.05	5	38.44	38.35	-2	2,046	-0.10%
2018/12/21	0	0.00	2	36.05	37.05	-2	2,037	-0.10%
2018/12/19	6	38.21	0	0.00	37.60	6	2,035	0.29%
2018/12/18	9	39.43	5	39.83	39.15	4	2,005	0.20%
2018/12/17	5	40.77	3	40.77	40.50	2	1,999	0.10%
2018/12/14	0	0.00	5	40.52	40.80	-5	1,974	-0.25%
2018/12/13	1	40.00	1	39.60	39.50	0	1,936	0.00%
2018/12/12	4	40.00	0	0.00	39.95	4	1,940	0.21%
2018/12/11	1	39.85	0	0.00	40.00	1	1,941	0.05%
2018/12/10	1	39.55	1	39.20	39.15	0	1,986	0.00%
2018/12/07	2	40.33	3	40.30	41.00	-1	1,952	-0.05%
2018/12/06	4	40.86	1	39.50	39.20	3	1,912	0.16%
2018/12/05	8	41.43	6	41.53	41.40	2	1,870	0.11%
2018/12/04	1	41.05	0	0.00	41.40	1	1,835	0.05%
2018/12/03	0	0.00	10	39.35	40.95	-10	1,856	-0.54%
2018/11/30	13	39.02	1	38.85	38.70	12	1,851	0.65%
2018/11/27	3	37.65	2	37.90	37.80	1	1,944	0.05%
2018/11/16	0	0.00	2	34.30	34.45	-2	2,428	-0.08%
2018/11/14	2	34.05	0	0.00	34.00	2	2,538	0.08%
2018/11/06	0	0.00	1	34.45	34.15	-1	2,592	-0.04%
2018/11/05	1	35.25	0	0.00	35.20	1	2,599	0.04%
2018/10/26	1	32.15	0	0.00	31.70	1	2,637	0.04%
2018/10/25	0	0.00	1	32.50	31.70	-1	2,637	-0.04%
2018/10/08	0	0.00	1	40.55	40.50	-1	2,997	-0.03%
2018/10/05	4	42.10	0	0.00	40.55	4	3,008	0.13%
2018/10/04	0	0.00	1	42.60	42.85	-1	2,990	-0.03%
2018/10/02	2	45.20	0	0.00	45.00	2	3,024	0.07%
2018/10/01	1	45.40	2	45.00	45.00	-1	2,999	-0.03%
2018/09/27	0	0.00	1	43.70	44.20	-1	2,987	-0.03%
2018/09/26	0	0.00	2	43.73	43.70	-2	2,985	-0.07%
2018/09/25	1	43.30	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	3	43.48	43.85	-3	3,078	-0.10%
2018/09/20	2	43.45	0	0.00	41.90	2	3,210	0.06%
2018/09/18	0	0.00	1	44.05	44.00	-1	3,234	-0.03%
2018/09/14	1	44.10	0	0.00	44.40	1	3,207	0.03%
2018/09/12	1	45.15	2	45.40	46.10	-1	3,142	-0.03%
2018/09/11	0	0.00	4	44.85	45.20	-4	3,181	-0.13%
2018/09/10	12	44.83	12	45.62	44.05	0	3,236	0.00%
2018/09/07	8	46.45	0	0.00	45.25	8	3,224	0.25%
2018/09/06	6	48.58	11	48.92	49.15	-5	3,176	-0.16%
2018/09/05	3	48.55	0	0.00	48.20	3	3,136	0.10%
2018/09/04	16	49.28	12	49.68	49.00	4	3,106	0.13%
2018/09/03	13	49.13	7	48.99	48.80	6	3,051	0.20%
2018/08/31	5	49.20	4	49.45	50.30	1	2,962	0.03%
2018/08/30	14	47.36	19	47.59	47.60	-5	2,741	-0.18%
2018/08/29	2	46.18	5	46.02	47.20	-3	2,671	-0.11%
2018/08/28	12	45.16	14	45.08	44.60	-2	2,691	-0.07%
2018/08/24	4	44.05	0	0.00	43.50	4	2,677	0.15%
2018/08/22	11	44.73	15	44.91	44.50	-4	2,667	-0.15%
2018/08/20	5	42.36	16	43.42	44.05	-11	2,574	-0.43%
2018/08/17	0	0.00	13	42.89	42.95	-13	2,562	-0.51%
2018/08/13	4	42.55	0	0.00	42.10	4	2,636	0.15%
2018/08/10	0	0.00	4	43.95	43.45	-4	2,620	-0.15%
2018/08/09	8	42.91	2	43.30	43.60	6	2,617	0.23%
2018/08/08	11	44.04	7	44.12	43.15	4	2,619	0.15%
2018/08/07	4	43.15	4	43.60	43.05	0	2,596	0.00%
2018/08/06	4	42.95	0	0.00	42.80	4	2,635	0.15%
2018/08/03	15	42.33	7	43.40	42.45	8	2,699	0.30%
2018/08/02	11	43.61	4	45.55	43.00	7	2,693	0.26%
2018/08/01	18	44.13	10	43.87	44.40	8	2,676	0.30%
2018/07/31	0	0.00	9	43.76	44.20	-9	2,683	-0.34%
2018/07/27	9	44.58	13	44.27	43.50	-4	2,725	-0.15%
2018/07/26	0	0.00	5	43.80	44.15	-5	2,661	-0.19%
2018/07/25	4	44.30	5	44.81	44.05	-1	2,686	-0.04%
2018/07/23	0	0.00	2	43.13	43.00	-2	2,683	-0.07%
2018/07/20	13	44.73	9	44.22	43.70	4	2,688	0.15%
2018/07/18	16	45.38	103	44.95	46.45	-87	2,624	-3.32%	大賣/
2018/07/17	6	42.79	2	42.38	42.25	4	2,502	0.16%
2018/07/13	30	43.90	0	0.00	43.60	30	2,649	1.13%
2018/07/11	7	43.71	8	44.03	43.65	-1	2,692	-0.04%
2018/07/10	3	43.18	6	43.11	42.90	-3	2,662	-0.11%
2018/07/09	3	41.03	0	0.00	40.75	3	2,641	0.11%
2018/07/06	3	40.88	3	41.50	41.90	0	2,632	0.00%
2018/07/05	3	41.77	2	41.45	42.00	1	2,621	0.04%
2018/07/04	15	42.34	0	0.00	42.50	15	2,618	0.57%
2018/07/03	15	44.04	10	44.42	43.50	5	2,613	0.19%
2018/07/02	1	44.65	7	44.77	44.55	-6	2,564	-0.23%
2018/06/29	20	43.52	259	44.99	43.20	-239	2,553	-9.36%	大賣/鉅額交易
2018/06/28	0	0.00	4	41.85	44.15	-4	2,405	-0.17%
2018/06/26	80	40.28	0	0.00	39.90	80	2,341	3.42%
2018/06/25	178	40.96	4	41.45	41.35	174	2,337	7.45%	大買/鉅額交易
2018/06/21	0	0.00	3	41.20	41.00	-3	2,351	-0.13%
2018/06/20	15	41.00	4	41.55	40.75	11	2,383	0.46%
2018/06/19	15	45.07	12	45.08	44.55	3	2,338	0.13%
2018/06/15	5	44.52	9	44.86	44.90	-4	2,266	-0.18%
2018/06/14	8	44.40	0	0.00	43.80	8	2,220	0.36%
2018/06/13	0	0.00	4	44.70	44.85	-4	2,199	-0.18%
2018/06/12	5	44.20	1	44.20	44.10	4	2,191	0.18%
2018/06/11	2	45.05	0	0.00	44.80	2	2,200	0.09%
2018/06/08	7	46.67	1	46.85	46.00	6	2,233	0.27%
2018/06/06	27	47.40	3	47.03	46.90	24	2,247	1.07%
2018/06/05	3	45.67	15	47.12	47.35	-12	2,178	-0.55%
2018/06/04	2	43.35	13	41.23	43.75	-11	2,015	-0.55%
2018/05/30	5	39.35	0	0.00	39.05	5	2,053	0.24%
2018/05/29	17	40.23	0	0.00	39.80	17	2,074	0.82%
2018/05/23	1	39.30	5	39.90	39.85	-4	2,111	-0.19%
2018/05/22	6	39.43	0	0.00	39.10	6	2,087	0.29%
2018/05/21	0	0.00	3	40.15	40.50	-3	2,103	-0.14%
2018/05/17	3	39.70	0	0.00	39.55	3	2,136	0.14%
2018/05/14	3	40.77	13	41.04	40.75	-10	2,261	-0.44%
2018/05/11	0	0.00	13	40.16	40.20	-13	2,269	-0.57%
2018/05/04	15	37.55	1	38.40	37.70	14	2,350	0.60%
2018/05/03	1	37.65	15	37.98	38.25	-14	2,464	-0.57%
2018/04/30	6	36.75	1	37.40	36.40	5	2,711	0.18%
2018/04/27	0	0.00	8	36.82	37.35	-8	2,715	-0.29%
2018/04/26	1	36.35	0	0.00	35.80	1	2,752	0.04%
2018/04/25	0	0.00	1	36.95	36.80	-1	2,770	-0.04%
2018/04/24	1	36.00	0	0.00	36.35	1	2,757	0.04%
2018/04/20	16	39.83	0	0.00	38.45	16	2,746	0.58%
2018/04/19	1	39.20	0	0.00	39.25	1	2,672	0.04%
2018/04/17	12	42.08	9	41.86	41.35	3	2,613	0.11%
2018/04/16	5	44.56	1	43.95	43.95	4	2,577	0.16%
2018/04/13	5	44.87	0	0.00	45.10	5	2,570	0.19%
2018/04/12	1	44.90	1	45.60	45.15	0	2,570	0.00%
2018/04/03	2	44.78	1	44.65	44.70	1	2,697	0.04%
2018/04/02	3	43.68	5	43.91	45.35	-2	2,710	-0.07%
2018/03/31	0	0.00	1	44.50	44.20	-1	2,674	-0.04%
2018/03/23	1	46.00	0	0.00	45.50	1	2,650	0.04%
2018/03/15	1	48.50	0	0.00	48.45	1	2,769	0.04%
2018/03/14	4	48.13	0	0.00	47.80	4	2,775	0.14%
2018/03/13	1	49.00	0	0.00	48.90	1	2,767	0.04%
2018/03/06	8	51.70	4	52.20	51.70	4	2,892	0.14%
2018/03/05	0	0.00	4	52.70	52.80	-4	2,915	-0.14%
2018/03/01	0	0.00	1	50.70	51.80	-1	2,861	-0.03%
2018/02/26	5	52.36	0	0.00	52.20	5	2,943	0.17%
2018/02/22	2	52.00	0	0.00	51.50	2	2,953	0.07%
2018/02/12	2	50.70	0	0.00	50.50	2	2,944	0.07%
2018/02/09	3	50.87	0	0.00	50.70	3	2,946	0.10%
2018/02/08	0	0.00	2	53.00	53.50	-2	2,918	-0.07%
2018/02/07	8	51.25	8	51.75	51.00	0	2,883	0.00%
2018/02/05	5	53.02	4	53.50	52.70	1	2,870	0.03%
2018/02/02	4	56.30	0	0.00	56.00	4	2,889	0.14%
2018/02/01	12	58.87	17	58.65	57.50	-5	2,945	-0.17%
2018/01/31	2	58.20	6	59.02	59.50	-4	2,934	-0.14%
2018/01/30	5	58.10	4	58.70	57.50	1	2,937	0.03%
2018/01/29	8	58.20	11	58.35	58.50	-3	2,999	-0.10%
2018/01/26	24	58.93	21	59.64	57.00	3	2,955	0.10%
2018/01/25	31	59.52	31	59.88	58.90	0	2,847	0.00%
2018/01/24	1	54.80	1	55.30	55.90	0	2,779	0.00%
2018/01/23	3	53.87	7	54.14	53.10	-4	2,776	-0.14%
2018/01/22	6	53.30	9	54.00	54.00	-3	2,811	-0.11%
2018/01/19	1	51.40	2	52.45	53.10	-1	2,819	-0.04%
2018/01/18	1	51.50	0	0.00	51.20	1	2,825	0.04%
2018/01/15	0	0.00	1	50.20	50.70	-1	2,958	-0.03%
2018/01/09	0	0.00	1	51.30	50.90	-1	3,512	-0.03%
2018/01/05	4	53.30	0	0.00	52.30	4	3,640	0.11%
2018/01/04	1	54.00	8	53.35	54.00	-7	3,698	-0.19%
2018/01/03	0	0.00	4	51.40	51.50	-4	3,789	-0.11%
2018/01/02	4	50.80	0	0.00	50.30	4	3,843	0.10%