建準 (2421)-中國信託券商分點個股進出

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
109.5
漲跌
▲0.5
漲幅
+0.46%
成交量
3,318張
產業
上市電子零組件類股
769人加入追蹤

立即追蹤
本地時間:14:30(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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2.3	110.10	9.7	109.64	109.00	-7.4	16,612	-0.04%
2024/04/19	2.8	114.92	10	112.50	112.00	-7.2	16,680	-0.04%
2024/04/18	13.3	115.79	2	115.25	115.50	11.3	16,710	0.07%
2024/04/17	27.3	117.04	3.3	116.85	116.50	24.1	16,805	0.14%
2024/04/16	2.3	117.50	23.8	115.51	115.50	-21.5	16,969	-0.13%
2024/04/15	5.3	120.49	9.3	120.79	120.50	-4	17,056	-0.02%
2024/04/12	21	123.31	1.6	123.50	123.00	19.5	17,061	0.11%
2024/04/11	3.2	122.09	13.3	122.85	122.50	-10.1	17,176	-0.06%
2024/04/10	9.9	124.94	12	124.67	123.00	-2.1	17,267	-0.01%
2024/04/09	12.1	129.93	10.3	129.04	128.00	1.8	17,307	0.01%
2024/04/08	18.4	131.92	9.3	131.34	132.50	9.1	17,458	0.05%
2024/04/03	9.4	129.12	6.1	129.00	128.50	3.4	17,543	0.02%
2024/04/02	21.1	130.30	65.5	128.68	128.50	-44.5	17,602	-0.25%
2024/04/01	19.2	133.10	22.9	132.99	134.00	-3.7	17,668	-0.02%
2024/03/29	79.5	136.42	80.3	136.61	131.00	-0.8	17,620	0.00%
2024/03/28	26.5	131.72	44.8	131.81	131.50	-18.3	17,305	-0.11%
2024/03/27	445.9	130.79	64	130.26	132.00	381.9	17,599	2.17%	大買/鉅額交易
2024/03/26	88.2	127.77	83.3	128.26	129.00	4.8	17,322	0.03%
2024/03/25	31.3	125.08	35.3	124.43	125.50	-4	16,892	-0.02%
2024/03/22	11.1	121.32	16.2	121.07	120.50	-5.1	16,746	-0.03%
2024/03/21	4.5	120.22	12.1	119.34	120.00	-7.6	16,697	-0.05%
2024/03/20	6.2	121.71	15	120.30	119.00	-8.8	16,679	-0.05%
2024/03/19	9.2	122.35	13	121.58	122.00	-3.8	16,634	-0.02%
2024/03/18	49.7	118.81	45.2	119.14	123.00	4.5	16,533	0.03%
2024/03/15	13.8	118.13	18	117.78	117.50	-4.2	16,458	-0.03%
2024/03/14	16.5	119.05	10.8	118.87	118.00	5.7	16,399	0.03%
2024/03/13	32.2	122.06	19.3	118.98	118.50	13	16,296	0.08%
2024/03/12	8.7	125.05	10.5	125.41	126.00	-1.8	16,042	-0.01%
2024/03/11	7.3	123.77	12	124.58	123.50	-4.7	16,071	-0.03%
2024/03/08	59.5	125.68	72.2	127.87	123.00	-12.8	16,014	-0.08%
2024/03/07	56.3	128.93	28.1	129.76	125.00	28.2	15,879	0.18%
2024/03/06	67.3	133.54	109	133.79	133.50	-41.7	15,534	-0.27%	大賣/
2024/03/05	14.2	130.50	13.3	129.77	131.00	0.9	15,236	0.01%
2024/03/04	25.9	131.17	13.2	129.26	127.00	12.7	15,135	0.08%
2024/03/01	24.7	129.81	27.5	130.36	131.00	-2.8	14,965	-0.02%
2024/02/29	16.1	126.00	21.3	126.83	127.00	-5.2	14,759	-0.03%
2024/02/27	33.9	124.47	26.1	124.33	124.50	7.8	14,539	0.05%
2024/02/26	28.4	125.93	22	126.02	127.50	6.4	14,411	0.04%
2024/02/23	48.1	129.10	134.5	127.81	125.00	-86.4	14,288	-0.60%	大賣/
2024/02/22	29.5	135.49	31.8	134.55	132.50	-2.3	13,948	-0.02%
2024/02/21	53.2	132.45	199.1	132.64	132.00	-145.8	13,715	-1.06%	大賣/鉅額交易
2024/02/20	50.9	132.44	32.3	132.72	134.00	18.6	13,634	0.14%
2024/02/19	18.5	137.00	15.3	137.51	134.50	3.2	13,535	0.02%
2024/02/16	37.4	135.68	137.1	134.72	136.00	-99.7	13,404	-0.74%	大賣/
2024/02/15	194.4	138.98	208.4	138.65	138.00	-14	13,144	-0.11%	大買/大賣/
2024/02/05	204	136.39	298.6	134.92	132.50	-94.6	12,740	-0.74%	大買/大賣/
2024/02/02	182.7	130.39	134.4	131.40	134.50	48.2	12,054	0.40%	大買/大賣/
2024/02/01	87.9	121.24	71.8	121.82	122.50	16.1	11,430	0.14%
2024/01/31	37.2	116.73	24	116.15	116.50	13.2	11,199	0.12%
2024/01/30	122.3	119.57	100.5	119.22	118.00	21.8	11,261	0.19%	大買/
2024/01/29	140.2	116.11	112.4	116.22	117.00	27.8	10,883	0.26%	大買/大賣/
2024/01/26	65.3	110.93	68.2	110.14	109.00	-2.9	10,329	-0.03%
2024/01/25	273.5	109.28	53.3	109.40	109.00	220.3	10,066	2.19%	大買/鉅額交易
2024/01/24	47.2	112.14	93	111.62	111.50	-45.8	9,756	-0.47%
2024/01/23	80.5	110.73	57.4	108.73	111.50	23.1	9,444	0.24%
2024/01/22	95.3	105.92	91	105.75	107.50	4.3	8,967	0.05%
2024/01/19	53	99.33	50.2	99.79	100.50	2.8	8,676	0.03%
2024/01/18	8.8	96.03	11	96.56	95.60	-2.2	8,518	-0.03%
2024/01/17	17.5	98.22	7	98.21	97.70	10.5	8,490	0.12%
2024/01/16	85.1	100.36	62	101.69	99.40	23.1	8,459	0.27%
2024/01/15	17.7	101.74	8	101.06	101.50	9.7	8,322	0.12%
2024/01/12	7.1	103.07	4	102.75	102.50	3.1	8,275	0.04%
2024/01/11	25.1	101.90	8	101.44	101.50	17.1	8,245	0.21%
2024/01/10	30.5	99.92	87.4	100.07	102.00	-56.9	8,263	-0.69%
2024/01/09	115	98.81	32	98.92	97.50	83	8,176	1.02%	大買/
2024/01/08	4.2	98.10	9	98.70	98.10	-4.8	8,102	-0.06%
2024/01/05	15.2	99.33	9	99.53	98.70	6.2	8,110	0.08%
2024/01/04	3.1	102.49	21	102.00	101.00	-17.9	8,137	-0.22%
2024/01/03	24.1	106.17	22.1	106.23	104.50	2	8,332	0.02%
2024/01/02	31.1	110.21	47	110.07	109.00	-15.9	8,274	-0.19%
2023/12/29	40	108.18	29.1	108.05	107.50	10.9	8,143	0.13%
2023/12/28	27	107.46	10.1	107.41	105.50	17	8,057	0.21%
2023/12/27	12.1	107.53	17.1	107.36	108.00	-5	8,127	-0.06%
2023/12/26	18.1	105.31	26	105.44	106.00	-7.9	8,206	-0.10%
2023/12/25	93.2	108.83	41	107.23	105.00	52.2	8,301	0.63%
2023/12/22	41.2	104.79	101.7	105.32	106.00	-60.5	7,963	-0.76%	大賣/
2023/12/21	7	95.91	2	95.50	96.50	5	7,744	0.06%
2023/12/20	2.1	95.00	3.5	94.86	94.70	-1.4	7,812	-0.02%
2023/12/19	1	93.50	0	0.00	93.60	1	7,904	0.01%
2023/12/18	0	93.80	0	0.00	93.60	0	7,947	0.00%
2023/12/15	2	94.30	7	94.66	93.80	-5	8,032	-0.06%
2023/12/14	4	95.20	5.2	95.06	95.10	-1.2	8,186	-0.01%
2023/12/13	2	93.80	6	94.33	94.10	-4	8,232	-0.05%
2023/12/12	5	93.52	2.1	94.14	93.50	2.9	8,288	0.04%
2023/12/11	4	94.33	0	0.00	94.20	4	8,382	0.05%
2023/12/08	1	95.70	1	96.65	95.30	0	8,450	0.00%
2023/12/07	11.2	94.64	4	94.60	94.70	7.2	8,538	0.08%
2023/12/06	61.1	97.66	76.1	99.00	95.40	-15	8,671	-0.17%
2023/12/05	3	96.23	13.2	96.25	96.20	-10.2	8,706	-0.12%
2023/12/04	26.4	94.83	6	96.07	94.00	20.4	8,737	0.23%
2023/12/01	2	98.50	2.1	98.43	99.00	-0.1	8,752	0.00%
2023/11/30	10.2	99.83	17.1	98.28	98.40	-6.9	8,901	-0.08%
2023/11/29	54	99.30	4.1	99.56	99.60	49.9	8,945	0.56%
2023/11/28	5.1	97.99	6	97.63	98.50	-0.9	9,067	-0.01%
2023/11/27	15.7	95.68	22	94.76	93.60	-6.3	9,242	-0.07%
2023/11/24	1	97.70	2	97.70	97.10	-1	9,469	-0.01%
2023/11/22	4	99.62	107	100.64	99.10	-103	10,020	-1.03%	大賣/鉅額交易
2023/11/21	11.1	101.82	2.1	101.50	101.50	9	10,285	0.09%
2023/11/20	14	99.70	1.9	101.53	102.00	12.1	10,949	0.11%
2023/11/17	8	99.75	1.1	101.00	100.00	6.9	11,177	0.06%
2023/11/16	15.3	100.30	8.1	100.61	101.00	7.2	11,857	0.06%
2023/11/15	94	98.79	7.4	99.32	98.80	86.6	12,273	0.71%
2023/11/14	11	97.66	4	98.18	97.10	7	12,830	0.05%
2023/11/13	3	98.13	4	97.75	97.90	-1	13,796	-0.01%
2023/11/10	13.6	96.72	15	96.41	95.20	-1.4	14,333	-0.01%
2023/11/09	30	99.36	19	98.58	99.60	11	14,575	0.08%
2023/11/08	50.3	99.28	41	99.67	98.90	9.3	14,633	0.06%
2023/11/07	42	96.93	26	97.45	97.50	16	14,402	0.11%
2023/11/06	28.5	96.78	20.7	97.81	99.70	7.8	14,182	0.05%
2023/11/03	9	91.31	5.1	91.44	90.80	4	13,849	0.03%
2023/11/02	10	92.84	8	93.01	93.00	2	13,830	0.01%
2023/11/01	1	87.50	3	88.83	89.50	-2	13,856	-0.01%
2023/10/31	0	0.00	6.1	88.03	87.00	-6.1	13,888	-0.04%
2023/10/30	3	91.57	3	91.40	90.40	0	13,898	0.00%
2023/10/27	3.2	90.58	2.5	90.80	90.10	0.7	13,997	0.01%
2023/10/26	10	90.15	54.9	90.16	89.40	-44.9	14,060	-0.32%
2023/10/25	8.1	93.54	2	93.90	93.10	6.1	14,076	0.04%
2023/10/24	6.1	93.13	1	92.50	94.50	5.1	14,810	0.03%
2023/10/23	0	0.00	1	91.40	92.20	-1	15,327	-0.01%
2023/10/20	1	93.20	54	92.04	92.50	-53	15,897	-0.33%
2023/10/19	12	93.84	2	93.30	93.80	10	16,900	0.06%
2023/10/18	13.3	94.48	26.8	95.99	95.00	-13.5	17,819	-0.08%
2023/10/17	9.1	101.38	13.2	100.35	99.90	-4	17,877	-0.02%
2023/10/16	7.7	103.85	28	102.71	103.00	-20.3	18,907	-0.11%
2023/10/13	5.2	106.29	9	105.50	106.00	-3.8	19,585	-0.02%
2023/10/12	6	108.33	5	107.90	108.50	1	20,038	0.00%
2023/10/11	32.2	108.36	33.1	108.67	105.00	-1	20,439	0.00%
2023/10/06	25.1	119.05	17	116.71	116.50	8.1	20,700	0.04%
2023/10/05	12.2	116.75	5	117.50	118.50	7.2	20,878	0.03%
2023/10/04	7.3	116.16	58.1	116.65	117.00	-50.8	20,883	-0.24%
2023/10/03	31.2	121.10	53.4	119.41	119.50	-22.2	20,916	-0.11%
2023/10/02	80.4	121.84	38	122.01	122.00	42.4	20,971	0.20%
2023/09/28	35.3	115.96	40	116.30	116.50	-4.7	20,867	-0.02%
2023/09/27	70.2	113.55	13	113.00	115.00	57.2	20,852	0.27%
2023/09/26	30	113.28	21	113.38	111.00	9	21,236	0.04%
2023/09/25	10	110.70	7	109.71	109.50	3	21,345	0.01%
2023/09/22	4	109.88	1	109.00	109.50	3	21,354	0.01%
2023/09/21	27	106.37	15	106.23	106.50	12	21,289	0.06%
2023/09/20	6.1	108.07	6	107.07	107.50	0.1	21,308	0.00%
2023/09/19	51.5	107.10	627	106.57	107.00	-575.5	21,372	-2.69%	大賣/鉅額交易
2023/09/18	8.1	110.26	13	110.73	110.50	-4.9	21,265	-0.02%
2023/09/15	52	114.80	103	114.18	115.50	-51	21,287	-0.24%	大賣/
2023/09/14	15.4	115.26	11	116.05	115.50	4.4	21,379	0.02%
2023/09/13	7.4	112.28	21	112.31	112.50	-13.6	21,744	-0.06%
2023/09/12	21.1	115.18	16.1	114.00	113.50	5.1	21,932	0.02%
2023/09/11	15.3	117.39	38.2	117.84	115.50	-22.9	22,143	-0.10%
2023/09/08	60.2	122.37	57	120.88	120.50	3.2	22,151	0.01%
2023/09/07	12.2	124.84	16.4	124.60	124.50	-4.2	22,155	-0.02%
2023/09/06	27.4	127.59	21.2	127.43	127.00	6.2	22,432	0.03%
2023/09/05	36.4	125.72	28	125.82	126.50	8.4	22,712	0.04%
2023/09/04	71.2	127.35	28	127.66	128.00	43.2	22,644	0.19%
2023/09/01	42.7	132.20	89.7	130.57	128.50	-47.1	22,782	-0.21%
2023/08/31	31.3	131.85	48	131.49	136.00	-16.7	22,757	-0.07%
2023/08/30	61.6	134.67	46.1	132.63	132.00	15.5	22,673	0.07%
2023/08/29	36.1	133.62	51	132.45	132.00	-14.9	22,883	-0.07%
2023/08/28	70.3	135.77	97.1	133.00	132.50	-26.7	22,896	-0.12%
2023/08/25	54.2	143.23	115	142.12	141.00	-60.9	22,831	-0.27%	大賣/
2023/08/24	225	149.87	179	148.50	144.50	45.9	22,784	0.20%	大買/大賣/
2023/08/23	159	146.54	108.8	146.77	145.00	50.3	22,838	0.22%	大買/大賣/
2023/08/22	211	149.56	109.1	147.70	145.50	101.9	23,738	0.43%	大買/大賣/鉅額交易
2023/08/21	104.5	145.30	227.3	149.38	151.00	-122.7	23,305	-0.53%	大買/大賣/鉅額交易
2023/08/18	114.7	145.92	97.3	145.77	137.50	17.5	22,972	0.08%	大買/
2023/08/17	212.8	147.19	235.7	147.09	147.50	-22.8	22,528	-0.10%	大買/大賣/
2023/08/16	118	137.88	147.2	139.30	143.50	-29.2	21,786	-0.13%	大買/大賣/
2023/08/15	67.2	130.43	62.1	131.20	130.50	5.1	21,880	0.02%
2023/08/14	52	127.41	35.2	124.67	124.00	16.9	21,769	0.08%
2023/08/11	7	126.86	23	129.82	130.00	-16	21,742	-0.07%
2023/08/10	19.2	124.24	19	128.26	123.50	0.2	21,931	0.00%
2023/08/09	29.1	136.81	4	137.00	137.00	25.1	21,988	0.11%
2023/08/08	8.4	136.14	9	138.00	136.00	-0.6	22,187	0.00%
2023/08/07	15.3	136.84	22	137.05	139.00	-6.7	22,401	-0.03%
2023/08/04	13.1	125.85	25.1	126.45	128.50	-12	22,641	-0.05%
2023/08/02	22.1	121.34	20.3	119.17	117.00	1.9	23,300	0.01%
2023/08/01	26.1	125.08	49.7	125.68	130.00	-23.6	24,394	-0.10%
2023/07/31	5.1	134.21	48.8	132.43	132.00	-43.7	24,482	-0.18%
2023/07/28	15.2	143.54	18.2	142.41	144.50	-3	24,568	-0.01%
2023/07/27	201.6	149.34	187.3	150.12	145.00	14.3	24,523	0.06%	大買/大賣/
2023/07/26	83	143.60	68.5	142.37	141.00	14.6	23,764	0.06%
2023/07/25	233.5	144.73	194.7	144.13	139.00	38.8	23,183	0.17%	大買/大賣/
2023/07/24	241.1	146.25	124.3	145.69	143.50	116.9	22,575	0.52%	大買/大賣/鉅額交易
2023/07/21	191.3	131.66	269.3	131.44	137.50	-78	21,528	-0.36%	大買/大賣/
2023/07/20	15	121.47	438.2	124.76	125.00	-423.2	20,557	-2.06%	大賣/鉅額交易
2023/07/19	201	114.40	137.3	114.53	114.00	63.8	20,318	0.31%	大買/大賣/
2023/07/18	142.5	106.52	135.8	108.37	112.50	6.7	19,201	0.03%	大買/大賣/
2023/07/17	548.4	101.60	96.1	100.06	102.50	452.3	18,442	2.45%	大買/鉅額交易
2023/07/14	91.1	99.31	92.1	99.93	101.00	-1	17,939	-0.01%
2023/07/13	97.4	97.87	64.6	99.10	96.30	32.8	17,454	0.19%
2023/07/12	174.4	94.13	19	94.41	93.80	155.4	17,025	0.91%	大買/鉅額交易
2023/07/11	12	92.68	4	92.00	90.70	8	16,783	0.05%
2023/07/10	9.4	91.41	11	91.06	90.10	-1.6	16,667	-0.01%
2023/07/07	81.2	97.14	60.4	93.29	92.80	20.8	16,520	0.13%
2023/07/06	16.1	99.18	32.2	98.14	96.70	-16.1	16,301	-0.10%
2023/07/05	8.2	101.34	40.4	101.52	102.00	-32.1	16,095	-0.20%
2023/07/04	207.2	103.52	118	102.65	108.00	89.2	15,884	0.56%	大買/大賣/
2023/07/03	85.7	98.26	76.3	100.14	102.00	9.4	15,347	0.06%
2023/06/30	62.2	91.53	17	92.50	93.00	45.2	14,909	0.30%
2023/06/29	11	90.99	32.2	90.45	91.40	-21.2	14,811	-0.14%
2023/06/28	5	89.34	14	89.34	89.30	-9	14,780	-0.06%
2023/06/27	13.3	87.58	35	87.55	87.00	-21.8	14,780	-0.15%
2023/06/26	6.1	89.65	15	89.39	89.80	-9	14,745	-0.06%
2023/06/21	7	91.51	20.1	91.54	92.10	-13.1	14,717	-0.09%
2023/06/20	68	90.82	86.2	90.99	90.40	-18.1	14,682	-0.12%
2023/06/19	62.4	93.61	165.1	92.32	90.20	-102.7	14,599	-0.70%	大賣/鉅額交易
2023/06/16	17.1	92.91	241.2	92.65	92.00	-224.2	14,162	-1.58%	大賣/鉅額交易
2023/06/15	28	92.21	30.2	91.32	90.10	-2.2	13,900	-0.02%
2023/06/14	29.3	91.34	16.5	90.37	92.70	12.8	13,578	0.09%
2023/06/13	15	88.23	15.5	88.16	88.30	-0.5	13,405	0.00%
2023/06/12	85.4	86.49	184.1	84.98	85.10	-98.6	13,270	-0.74%	大賣/
2023/06/09	121	91.60	76	91.34	91.20	45	12,936	0.35%	大買/
2023/06/08	42	88.89	13	88.59	88.40	29	12,556	0.23%
2023/06/07	114	89.87	58.3	89.61	89.80	55.7	12,450	0.45%	大買/
2023/06/06	18.3	88.28	16.1	88.07	87.60	2.2	12,210	0.02%
2023/06/05	12	87.28	17.2	87.15	87.90	-5.2	12,078	-0.04%
2023/06/02	211.3	89.30	64	89.71	87.90	147.3	11,920	1.24%	大買/鉅額交易
2023/06/01	154	87.70	104.1	87.24	88.20	49.9	11,438	0.44%	大買/大賣/
2023/05/31	72	86.10	24.1	86.50	86.80	47.9	11,172	0.43%
2023/05/30	212.1	88.11	91.3	88.24	87.90	120.8	10,847	1.11%	大買/鉅額交易
2023/05/29	172	88.76	138	88.82	89.00	34	10,580	0.32%	大買/大賣/
2023/05/26	169.1	85.76	163	85.52	84.50	6.1	9,771	0.06%	大買/大賣/
2023/05/25	29	78.26	95	81.04	81.50	-66	8,547	-0.77%
2023/05/24	19	72.51	13.4	72.37	74.10	5.6	8,237	0.07%
2023/05/23	228	72.19	14.2	72.80	72.00	213.8	8,023	2.66%	大買/鉅額交易
2023/05/22	36.2	72.26	27	71.81	72.30	9.2	7,791	0.12%
2023/05/19	138	70.78	157	71.42	71.70	-19	7,502	-0.25%	大買/大賣/
2023/05/18	60.2	67.42	16	67.74	68.20	44.2	6,752	0.65%
2023/05/17	44	66.21	84	66.35	66.30	-40	6,480	-0.62%
2023/05/16	37	65.78	19	65.31	64.80	18	6,224	0.29%
2023/05/15	1	64.50	1	63.80	65.50	0	5,967	0.00%
2023/05/12	33	64.23	25	63.78	65.00	8	5,841	0.14%
2023/05/11	29	66.07	46	65.73	65.00	-17	5,603	-0.30%
2023/05/10	39.1	67.70	63	67.51	68.20	-23.9	5,334	-0.45%
2023/05/09	123	67.79	150.3	66.80	67.60	-27.3	4,964	-0.55%	大買/大賣/
2023/05/08	227.1	63.76	382	64.63	66.00	-154.9	4,214	-3.68%	大買/大賣/鉅額交易
2023/05/05	31	59.68	24.5	61.17	61.60	6.5	3,060	0.21%
2023/05/04	64.2	55.35	43.5	55.28	56.00	20.7	2,856	0.72%
2023/05/03	9	52.89	7	52.87	52.50	2	2,667	0.07%
2023/05/02	10	53.67	4.5	53.84	54.00	5.5	2,645	0.21%
2023/04/28	0	0.00	7	52.03	52.60	-7	2,610	-0.27%
2023/04/27	14	51.90	3	51.47	51.80	11	2,589	0.43%
2023/04/26	6	51.50	1	51.20	52.50	5	2,571	0.19%
2023/04/25	0	0.00	6	50.50	50.90	-6	2,543	-0.24%
2023/04/24	0	0.00	2	52.10	53.10	-2	2,492	-0.08%
2023/04/21	4.2	51.67	1	51.60	51.30	3.2	2,474	0.13%
2023/04/20	20.3	53.23	11	53.03	53.30	9.3	2,475	0.38%
2023/04/19	29	54.28	1	53.70	53.70	28	2,460	1.14%
2023/04/18	75	54.86	11.5	54.60	55.00	63.5	2,436	2.61%
2023/04/17	49	55.19	17	55.78	56.00	32	2,334	1.37%
2023/04/14	9	52.96	1	53.20	52.90	8	2,157	0.37%
2023/04/13	1	52.50	20	52.44	52.50	-19	2,130	-0.89%
2023/04/12	6	52.93	98	53.01	52.80	-92	2,106	-4.37%
2023/04/11	26	52.65	0	0.00	53.00	26	2,068	1.26%
2023/04/10	3	51.80	1	51.60	51.80	2	2,011	0.10%
2023/04/07	19	53.18	5	51.80	51.70	14	1,988	0.70%
2023/04/06	25	52.96	17.1	53.16	53.50	7.9	1,946	0.41%
2023/03/31	2	52.75	6	52.35	52.40	-4	1,896	-0.21%
2023/03/30	2	52.90	2	52.95	52.50	0	1,873	0.00%
2023/03/29	12	52.48	10.1	51.67	52.00	1.9	1,822	0.10%
2023/03/28	14	52.03	19.3	51.24	51.80	-5.3	1,782	-0.30%
2023/03/27	21.1	53.14	8	53.33	52.90	13.1	1,692	0.77%
2023/03/24	12	51.44	24	51.23	51.40	-12	1,583	-0.76%
2023/03/23	6.1	51.38	22	50.84	51.30	-15.9	1,535	-1.04%
2023/03/22	43	50.71	79.4	49.68	50.50	-36.4	1,470	-2.48%
2023/03/21	110	49.14	5	49.19	49.10	105	1,364	7.69%	大買/鉅額交易
2023/03/20	6	48.00	0	0.00	47.60	6	1,311	0.46%
2023/03/17	2	47.90	8	47.98	48.10	-6	1,344	-0.45%
2023/03/16	13	48.14	43	47.68	47.55	-30	1,401	-2.14%
2023/03/15	48.2	48.31	12	48.59	47.85	36.2	1,490	2.43%
2023/03/14	4	46.40	13	46.36	46.95	-9	1,519	-0.59%
2023/03/13	8.5	45.79	0	0.00	46.10	8.5	1,515	0.56%
2023/03/10	0.3	45.65	1	45.80	45.20	-0.7	1,529	-0.05%
2023/03/09	7	45.66	1	46.25	45.05	6	1,548	0.39%
2023/03/08	6	45.09	5	44.90	45.30	1	1,570	0.06%
2023/03/06	0.1	44.20	0	0.00	44.20	0.1	1,556	0.01%
2023/03/03	0	0.00	1	43.30	43.55	-1	1,554	-0.06%
2023/03/02	4	43.30	0	0.00	43.35	4	1,573	0.25%
2023/03/01	0	0.00	3	44.27	43.80	-3	1,594	-0.19%
2023/02/24	0	43.15	0	0.00	43.40	0	1,578	0.00%
2023/02/23	0	0.00	1	42.50	42.85	-1	1,576	-0.06%
2023/02/22	80	42.30	0	0.00	42.20	80	1,596	5.01%
2023/02/21	0	0.00	1	43.30	42.80	-1	1,625	-0.06%
2023/02/15	2	42.25	1	42.35	42.40	1	1,773	0.06%
2023/02/14	1	42.70	0	0.00	42.20	1	1,816	0.06%
2023/02/13	9	42.13	0	0.00	42.30	9	1,843	0.49%
2023/02/10	0.1	42.60	0	0.00	42.10	0.1	1,911	0.01%
2023/02/07	1.1	43.39	0	0.00	43.30	1.1	2,150	0.05%
2023/02/03	1	42.90	2	43.00	43.30	-1	2,165	-0.05%
2023/02/02	1	43.05	4	43.49	43.55	-3	2,162	-0.14%
2023/02/01	1	42.50	8	42.50	42.60	-7	2,171	-0.32%
2023/01/31	0.1	42.45	7	42.50	42.55	-6.9	2,203	-0.31%
2023/01/30	0	0.00	1	42.40	42.40	-1	2,213	-0.05%
2023/01/17	1	41.20	0	0.00	41.35	1	2,223	0.04%
2023/01/13	0	0.00	5	41.20	41.05	-5	2,258	-0.22%
2023/01/10	5	42.17	14	42.10	42.10	-9	2,314	-0.39%
2023/01/09	10	43.75	3	43.80	43.85	7	2,288	0.31%
2023/01/05	2	42.80	0	0.00	42.80	2	2,346	0.09%
2023/01/04	1	42.55	0	0.00	42.60	1	2,395	0.04%
2022/12/29	0	0.00	1	42.60	42.95	-1	2,441	-0.04%
2022/12/28	0	0.00	2	43.70	43.40	-2	2,443	-0.08%
2022/12/23	2	45.25	1	44.85	44.85	1	2,420	0.04%
2022/12/22	1	46.40	1	46.15	46.15	0	2,406	0.00%
2022/12/20	1	46.65	11	45.81	44.85	-10	2,388	-0.42%
2022/12/19	1	46.65	1	45.85	45.85	0	2,374	0.00%
2022/12/16	0	0.00	2	46.90	46.70	-2	2,366	-0.08%
2022/12/15	1	46.75	10	46.58	46.90	-9	2,336	-0.39%
2022/12/14	0	0.00	1	45.65	46.00	-1	2,312	-0.04%
2022/12/12	1	44.10	5	44.08	44.40	-4	2,268	-0.18%
2022/12/09	21	46.60	0	0.00	45.20	21	2,253	0.93%
2022/12/08	4	44.85	40	45.34	45.80	-36	2,185	-1.65%
2022/12/07	13	44.86	2	45.20	43.85	11	2,109	0.52%
2022/12/06	2	48.20	32	48.49	48.15	-30	1,977	-1.52%
2022/12/05	60	48.35	14.5	48.06	48.10	45.5	1,859	2.45%
2022/12/02	29	47.66	4	47.88	47.95	25	1,809	1.38%
2022/12/01	3	46.85	2	47.05	47.20	1	1,744	0.06%
2022/11/30	11	46.88	11	47.20	47.00	0	1,695	0.00%
2022/11/29	1	45.95	0	0.00	45.95	1	1,630	0.06%
2022/11/28	4	45.10	5	45.88	45.95	-1	1,606	-0.06%
2022/11/24	5	46.32	11	45.90	45.40	-6	1,592	-0.38%
2022/11/23	6	45.83	2	45.88	46.05	4	1,564	0.26%
2022/11/22	3	44.82	1	45.20	45.20	2	1,545	0.13%
2022/11/21	2	45.15	2	44.65	44.65	0	1,543	0.00%
2022/11/18	1	45.75	2	45.93	45.40	-1	1,535	-0.07%
2022/11/17	0	0.00	2	45.70	45.75	-2	1,515	-0.13%
2022/11/16	4	45.45	1	45.35	45.55	3	1,485	0.20%
2022/11/15	1	44.20	2	44.05	44.60	-1	1,449	-0.07%
2022/11/14	1	44.40	2	44.25	44.35	-1	1,431	-0.07%
2022/11/11	1	44.55	0	0.00	44.25	1	1,424	0.07%
2022/11/10	1	45.75	2	45.63	45.65	-1	1,376	-0.07%
2022/11/09	3	45.13	4	45.05	45.05	-1	1,349	-0.07%
2022/11/08	2	45.23	6	45.30	45.00	-4	1,335	-0.30%
2022/11/07	7	44.89	1.2	45.70	46.10	5.8	1,279	0.45%
2022/11/04	3	41.62	9	42.87	43.55	-6	1,161	-0.52%
2022/11/03	1	41.95	0	0.00	42.00	1	1,083	0.09%
2022/11/02	2	41.25	0	0.00	41.40	2	1,121	0.18%
2022/10/28	1	40.75	0	0.00	40.60	1	1,219	0.08%
2022/10/27	2	41.93	2	42.03	42.15	0	1,254	0.00%
2022/10/26	0	0.00	1	40.00	39.25	-1	1,289	-0.08%
2022/10/25	2	42.03	1	40.10	40.10	1	1,366	0.07%
2022/10/24	1	40.80	1	41.70	41.70	0	1,405	0.00%
2022/10/21	2	40.00	5	39.62	39.95	-3	1,383	-0.22%
2022/10/20	1	39.75	1	38.85	38.85	0	1,381	0.00%
2022/10/19	1	40.50	81	41.07	40.50	-80	1,351	-5.92%
2022/10/18	1	40.80	6	40.26	40.40	-5	1,349	-0.37%
2022/10/17	1	40.45	1	40.00	40.70	0	1,368	0.00%
2022/10/14	3	41.83	5	41.75	41.75	-2	1,371	-0.15%
2022/10/13	8	41.42	5	41.15	40.85	3	1,401	0.21%
2022/10/12	2	40.90	1	39.50	40.90	1	1,376	0.07%
2022/10/11	1	37.55	1	39.45	39.45	0	1,324	0.00%
2022/10/07	0	0.00	2	38.90	38.90	-2	1,309	-0.15%
2022/10/06	0	0.00	20	38.39	38.90	-20	1,308	-1.53%
2022/09/29	0	0.00	20	36.21	36.30	-20	1,391	-1.44%
2022/09/28	3	36.35	0	0.00	36.10	3	1,414	0.21%
2022/09/16	1	40.70	1	41.20	40.60	0	1,509	0.00%
2022/09/13	4	41.68	0	0.00	41.65	4	1,505	0.27%
2022/09/12	6	40.37	0	0.00	40.10	6	1,495	0.40%
2022/09/05	3	40.53	3	40.30	40.20	0	1,497	0.00%
2022/08/29	1	42.10	1	42.15	42.10	0	1,491	0.00%
2022/08/26	4	42.10	4	42.00	42.10	0	1,482	0.00%
2022/08/24	0.2	42.40	0	0.00	42.70	0.2	1,463	0.02%
2022/08/23	0	0.00	1	42.20	42.80	-1	1,463	-0.07%
2022/08/22	1	43.00	40	42.63	42.20	-39	1,453	-2.68%
2022/08/19	0	0.00	4	43.58	43.75	-4	1,432	-0.28%
2022/08/15	1	43.10	0	0.00	43.10	1	1,409	0.07%
2022/08/12	0	0.00	7	42.70	42.70	-7	1,391	-0.50%
2022/08/11	1	43.75	28	43.34	43.25	-27	1,374	-1.96%
2022/08/09	5	43.25	11	43.08	43.60	-6	1,335	-0.45%
2022/08/08	5	42.35	3	42.25	42.40	2	1,285	0.16%
2022/08/05	0	0.00	4	41.89	41.25	-4	1,223	-0.33%
2022/08/04	4	41.30	4	41.16	41.70	0	1,199	0.00%
2022/08/03	0	0.00	5	41.18	41.75	-5	1,176	-0.43%
2022/08/02	50	41.41	14	41.43	41.85	36	1,120	3.21%
2022/08/01	47	40.04	45	40.83	40.75	2	1,048	0.19%
2022/07/29	18	39.66	0	0.00	38.75	18	972	1.85%
2022/07/28	0	0.00	2	38.35	38.25	-2	913	-0.22%
2022/07/25	2	38.48	42	38.67	38.45	-40	893	-4.48%
2022/07/22	6	38.54	4	38.45	38.65	2	871	0.23%
2022/07/21	7	36.99	1	37.25	37.70	6	839	0.71%
2022/07/20	162	37.89	16	37.17	37.40	146	816	17.87%	大買/鉅額交易
2022/07/18	0	0.00	1	33.95	34.20	-1	724	-0.14%
2022/07/15	1	33.55	0	0.00	33.60	1	722	0.14%
2022/07/08	2	33.40	0	0.00	33.30	2	668	0.30%
2022/07/06	1	31.50	0	0.00	30.55	1	635	0.16%
2022/07/05	0	0.00	1	32.65	32.85	-1	626	-0.16%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/27	2	36.35	6	36.50	36.30	-4	577	-0.69%
2022/06/22	1	35.65	0	0.00	35.65	1	578	0.17%
2022/06/20	1	36.00	2	35.73	35.30	-1	573	-0.17%
2022/06/15	2	38.90	0	0.00	38.15	2	608	0.33%
2022/06/14	2	38.05	0	0.00	38.60	2	621	0.32%
2022/06/10	3	38.75	0	0.00	38.85	3	653	0.46%
2022/05/31	0	0.00	2	38.10	38.40	-2	771	-0.26%
2022/05/30	0	0.00	2	37.90	37.95	-2	789	-0.25%
2022/05/27	1	37.70	0	0.00	37.40	1	811	0.12%
2022/05/26	0	0.00	23	37.67	37.45	-23	820	-2.80%
2022/05/25	7	37.66	0	0.00	37.60	7	838	0.84%
2022/05/24	3	38.50	0	0.00	37.00	3	892	0.34%
2022/05/18	0	0.00	2	37.00	36.90	-2	1,283	-0.16%
2022/05/09	2	35.80	0	0.00	35.40	2	1,610	0.12%
2022/05/06	6	36.35	0	0.00	36.70	6	1,698	0.35%
2022/05/05	1	37.70	0	0.00	37.60	1	1,750	0.06%
2022/05/03	3	38.73	0	0.00	38.05	3	1,893	0.16%
2022/04/29	0	0.00	3	38.33	38.50	-3	1,993	-0.15%
2022/04/27	2.1	37.02	0	0.00	37.00	2.1	2,599	0.08%
2022/04/25	2.4	38.14	1	38.15	37.90	1.4	2,993	0.05%
2022/04/18	1	38.20	0	0.00	39.45	1	3,163	0.03%
2022/04/15	2	38.70	5	38.65	38.60	-3	3,158	-0.09%
2022/04/14	3	38.92	0	0.00	38.85	3	3,168	0.09%
2022/04/13	2	39.20	0	0.00	39.20	2	3,175	0.06%
2022/04/12	1	39.00	11	39.50	39.20	-10	3,180	-0.31%
2022/04/11	2	39.50	7	39.20	39.45	-5	3,185	-0.16%
2022/04/08	1	41.00	0	0.00	40.90	1	3,206	0.03%
2022/03/30	0	0.00	1	43.00	43.10	-1	3,489	-0.03%
2022/03/29	0	0.00	1	42.55	42.20	-1	3,531	-0.03%
2022/03/24	0	0.00	1	43.05	42.95	-1	3,689	-0.03%
2022/03/23	5	42.90	1	43.05	42.95	4	3,705	0.11%
2022/03/21	0	0.00	2	43.50	43.25	-2	3,699	-0.05%
2022/03/18	0	0.00	1	43.10	43.00	-1	3,691	-0.03%
2022/03/17	0	0.00	4	42.29	42.75	-4	3,691	-0.11%
2022/03/16	1	40.80	0	0.00	41.20	1	3,692	0.03%
2022/03/15	1	41.50	5	41.20	41.20	-4	3,701	-0.11%
2022/03/14	0	0.00	3	42.95	42.50	-3	3,701	-0.08%
2022/03/11	0	0.00	2	43.10	43.10	-2	3,721	-0.05%
2022/03/09	3	42.60	0	0.00	42.65	3	3,717	0.08%
2022/03/08	12	42.93	2	42.30	42.25	10	3,734	0.27%
2022/03/07	2	42.55	1	42.75	43.05	1	3,754	0.03%
2022/03/03	0	0.00	200	44.78	44.95	-200	3,828	-5.22%	大賣/鉅額交易
2022/03/02	1	44.70	34	44.80	45.05	-33	3,900	-0.85%
2022/03/01	2	45.63	5	45.50	45.90	-3	3,979	-0.08%
2022/02/25	2	46.00	1	45.15	45.15	1	4,259	0.02%
2022/02/24	5	46.02	0	0.00	45.35	5	4,296	0.12%
2022/02/23	0	0.00	1	46.25	46.75	-1	4,430	-0.02%
2022/02/22	102	45.10	1	45.00	45.20	101	4,542	2.22%	大買/鉅額交易
2022/02/21	12	46.43	36	46.61	45.80	-24	4,501	-0.53%
2022/02/18	22	48.14	8	47.78	48.45	14	4,363	0.32%
2022/02/17	8	47.06	15	47.04	45.70	-7	4,183	-0.17%
2022/02/16	5	46.65	3	46.67	46.85	2	4,080	0.05%
2022/02/15	6	46.47	1	46.00	45.75	5	4,056	0.12%
2022/02/14	4	46.73	4	45.55	46.55	0	4,027	0.00%
2022/02/11	7	46.58	10	46.34	46.20	-3	3,992	-0.08%
2022/02/10	6	46.71	5	46.79	47.10	1	3,964	0.03%
2022/02/09	28	47.34	114	47.14	47.60	-86	3,925	-2.19%	大賣/
2022/02/08	16	46.28	9	46.53	47.05	7	3,864	0.18%
2022/02/07	32	44.46	1	44.25	45.25	31	3,761	0.82%
2022/01/26	4	42.05	2	41.25	42.30	2	3,695	0.05%
2022/01/25	11	43.20	19	42.10	41.80	-8	3,663	-0.22%
2022/01/24	5	44.70	0	0.00	44.45	5	3,558	0.14%
2022/01/21	4	47.25	26	47.45	44.65	-22	3,453	-0.64%
2022/01/20	29	47.82	42.2	46.51	48.10	-13.2	3,180	-0.41%
2022/01/19	56	46.93	28	46.88	47.20	28	2,850	0.98%
2022/01/18	4	44.99	108	45.45	45.75	-104	2,558	-4.06%	大賣/鉅額交易
2022/01/17	15.2	45.01	6	44.36	44.35	9.2	2,454	0.37%
2022/01/13	1	43.15	2	43.40	42.85	-1	2,343	-0.04%
2022/01/12	12	42.26	26	42.05	42.55	-14	2,328	-0.60%
2022/01/11	14	42.46	0	0.00	42.40	14	2,312	0.61%
2022/01/10	24	43.24	0	0.00	43.50	24	2,297	1.04%
2022/01/07	1	42.60	0	0.00	42.65	1	2,294	0.04%
2022/01/05	0	0.00	3	42.85	42.90	-3	2,267	-0.13%
2022/01/03	1	43.60	4	43.80	43.15	-3	2,240	-0.13%
2021/12/30	2	44.20	0.1	44.25	44.40	1.9	2,207	0.09%
2021/12/29	53	45.01	10	45.08	45.05	43	2,186	1.97%
2021/12/28	1	46.15	6	43.96	46.15	-5	2,072	-0.24%
2021/12/23	5	42.59	0	0.00	42.50	5	1,931	0.26%
2021/12/22	4.1	42.65	14	42.37	42.25	-9.9	1,879	-0.53%
2021/12/21	0.1	39.85	0	0.00	40.05	0.1	1,723	0.01%
2021/12/20	0	0.00	2	39.45	40.05	-2	1,719	-0.12%
2021/12/17	1	39.90	0	0.00	39.70	1	1,708	0.06%
2021/12/15	8	40.30	0	0.00	40.45	8	1,686	0.47%
2021/12/14	0	0.00	3	40.08	39.95	-3	1,683	-0.18%
2021/12/09	1	41.85	1	41.55	41.75	0	1,645	0.00%
2021/12/08	3	41.23	2	41.10	41.05	1	1,622	0.06%
2021/12/07	0	0.00	7	40.54	40.80	-7	1,600	-0.44%
2021/12/06	0	0.00	267	41.44	41.45	-267	1,574	-16.96%	大賣/鉅額交易
2021/12/03	1	41.95	0	0.00	41.80	1	1,573	0.06%
2021/11/30	0	0.00	3	41.90	41.70	-3	1,492	-0.20%
2021/11/29	5	41.65	0	0.00	41.70	5	1,395	0.36%
2021/11/26	4	43.83	5	44.12	43.20	-1	1,356	-0.07%
2021/11/25	12	46.15	25	46.65	46.00	-13	1,264	-1.03%
2021/11/24	46	46.19	21.2	46.46	45.55	24.8	1,162	2.13%
2021/11/23	251	43.98	0	0.00	44.00	251	873	28.72%	大買/鉅額交易
2021/11/22	21	44.38	39	44.27	44.50	-18	822	-2.19%
2021/11/19	39	42.44	14	42.15	42.55	25	645	3.87%
2021/11/18	0	0.00	5	38.60	38.70	-5	488	-1.02%
2021/11/17	5	38.50	0	0.00	38.70	5	488	1.02%
2021/11/15	1	38.45	0	0.00	38.65	1	493	0.20%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/09	0	0.00	4	38.90	38.50	-4	516	-0.77%
2021/11/08	2	39.38	0	0.00	38.90	2	513	0.39%
2021/11/05	0	0.00	10	40.30	40.20	-10	515	-1.94%
2021/11/01	3	39.13	0	0.00	39.00	3	554	0.54%
2021/10/28	1	37.95	0	0.00	38.05	1	592	0.17%
2021/10/27	2	38.00	0	0.00	38.00	2	590	0.34%
2021/10/26	1	38.00	0	0.00	37.95	1	587	0.17%
2021/10/22	1	38.50	0	0.00	39.05	1	590	0.17%
2021/10/21	0	0.00	34	38.49	40.45	-34	580	-5.85%
2021/10/08	1	37.00	0	0.00	37.20	1	639	0.16%
2021/10/07	1	37.10	0	0.00	37.15	1	657	0.15%
2021/10/06	1	37.45	1	36.55	36.10	0	700	0.00%
2021/10/04	0	0.00	4	36.30	36.25	-4	727	-0.55%
2021/10/01	2.2	36.35	0	0.00	36.20	2.2	730	0.30%
2021/09/29	1	38.70	0	0.00	38.70	1	753	0.13%
2021/09/28	0	0.00	1	39.25	39.20	-1	772	-0.13%
2021/09/16	0	0.00	1	39.50	39.55	-1	825	-0.12%
2021/09/09	2	39.50	0	0.00	39.50	2	902	0.22%
2021/09/07	0	0.00	1	38.85	38.60	-1	904	-0.11%
2021/09/06	0	0.00	5	39.20	39.05	-5	913	-0.55%
2021/09/01	0	0.00	1	39.50	39.80	-1	932	-0.11%
2021/08/25	12	40.10	10	40.10	39.95	2	981	0.20%
2021/08/24	0	0.00	3	38.75	39.20	-3	1,001	-0.30%
2021/08/23	1	38.65	0	0.00	38.70	1	1,006	0.10%
2021/08/20	6	37.49	1	37.75	37.90	5	1,011	0.49%
2021/08/17	1	36.50	0	0.00	36.45	1	1,022	0.10%
2021/08/16	1	36.90	2	37.03	36.40	-1	1,023	-0.10%
2021/08/13	1	38.10	0	0.00	37.70	1	1,025	0.10%
2021/08/11	6	38.23	0	0.00	38.10	6	1,042	0.58%
2021/08/10	3	39.10	1	39.10	39.10	2	1,042	0.19%
2021/08/06	3	39.65	0	0.00	39.55	3	1,087	0.28%
2021/08/05	6	40.15	0	0.00	40.15	6	1,126	0.53%
2021/08/04	2	41.83	1	41.80	41.80	1	1,156	0.09%
2021/08/03	2	42.65	0	0.00	42.60	2	1,210	0.17%
2021/07/28	0	0.00	6	43.12	43.25	-6	1,325	-0.45%
2021/07/27	50	44.50	0	0.00	44.25	50	1,386	3.61%
2021/07/26	2	45.00	0	0.00	44.45	2	1,430	0.14%
2021/07/23	0	0.00	4	45.10	44.85	-4	1,454	-0.28%
2021/07/22	2	44.75	0	0.00	44.35	2	1,473	0.14%
2021/07/20	0	0.00	4	46.78	46.50	-4	1,502	-0.27%
2021/07/19	1	47.00	3	47.27	47.20	-2	1,507	-0.13%
2021/07/14	2	47.53	0	0.00	47.65	2	1,602	0.12%
2021/07/13	7	48.06	0	0.00	48.05	7	1,600	0.44%
2021/07/06	1	46.15	101	45.87	45.85	-100	1,643	-6.09%	大賣/
2021/07/05	0	0.00	100	45.78	46.15	-100	1,666	-6.00%
2021/07/02	4	45.15	8	45.18	45.10	-4	1,695	-0.24%
2021/07/01	0	0.00	150	45.30	45.15	-150	1,727	-8.68%	大賣/鉅額交易
2021/06/29	2	45.10	10	45.14	45.00	-8	1,778	-0.45%
2021/06/28	1	45.30	0	0.00	45.35	1	1,805	0.06%
2021/06/25	0.2	46.00	0	0.00	45.50	0.2	1,829	0.01%
2021/06/24	4	46.00	0	0.00	46.15	4	1,837	0.22%
2021/06/23	6	46.37	0	0.00	46.75	6	1,835	0.33%
2021/06/22	1	46.15	0	0.00	45.20	1	1,821	0.05%
2021/06/21	3	45.90	0	0.00	45.50	3	1,832	0.16%
2021/06/17	0	0.00	1	44.50	44.80	-1	1,868	-0.05%
2021/06/16	1	44.90	6	44.57	44.95	-5	1,888	-0.26%
2021/06/15	1	44.20	0	0.00	44.25	1	1,902	0.05%
2021/06/09	0	0.00	1	45.00	44.80	-1	1,996	-0.05%
2021/06/08	1	44.90	1	44.90	45.00	0	2,061	0.00%
2021/06/04	0	0.00	1	44.80	44.65	-1	2,109	-0.05%
2021/06/03	1	44.80	0	0.00	45.00	1	2,158	0.05%
2021/06/02	1	45.10	0	0.00	45.00	1	2,191	0.05%
2021/06/01	6	45.73	1	45.70	45.95	5	2,234	0.22%
2021/05/31	5	43.47	1	43.60	43.45	4	2,243	0.18%
2021/05/27	0	0.00	1	42.85	43.50	-1	2,320	-0.04%
2021/05/24	1	42.60	0	0.00	42.65	1	2,505	0.04%
2021/05/21	0	0.00	2	41.90	42.00	-2	2,578	-0.08%
2021/05/20	1	40.85	1	41.70	40.65	0	2,689	0.00%
2021/05/19	0	0.00	2	41.80	42.20	-2	2,754	-0.07%
2021/05/18	102	42.66	1	42.70	42.70	101	2,772	3.64%	大買/鉅額交易
2021/05/17	3	39.60	4	41.11	42.00	-1	2,832	-0.04%
2021/05/14	0	0.00	3	41.90	42.30	-3	2,850	-0.11%
2021/05/13	0	0.00	2	40.25	41.50	-2	2,835	-0.07%
2021/05/12	2	40.45	2	40.05	40.05	0	2,810	0.00%
2021/05/11	3	43.53	2	42.93	43.75	1	2,768	0.04%
2021/05/10	0.1	47.20	0	0.00	46.95	0.1	2,716	0.00%
2021/05/07	2	47.68	3	47.35	48.10	-1	2,715	-0.04%
2021/05/05	3	49.13	1	48.80	48.80	2	2,706	0.07%
2021/05/04	4	51.08	1	50.70	49.30	3	2,745	0.11%
2021/04/28	1	52.90	6	53.20	53.00	-5	2,750	-0.18%
2021/04/27	1	52.40	1	52.30	52.70	0	2,769	0.00%
2021/04/26	0	0.00	2	52.20	52.20	-2	2,777	-0.07%
2021/04/23	1	52.30	1	52.50	52.50	0	2,778	0.00%
2021/04/22	0	0.00	5	53.40	52.30	-5	2,794	-0.18%
2021/04/21	0	0.00	10	53.50	53.50	-10	2,770	-0.36%
2021/04/20	2	53.05	3	53.27	53.20	-1	2,771	-0.04%
2021/04/19	1	52.20	0	0.00	52.20	1	2,781	0.04%
2021/04/16	6	52.22	1	52.30	52.40	5	2,810	0.18%
2021/04/15	1	52.00	2	52.05	52.30	-1	2,852	-0.04%
2021/04/14	240	51.74	3	51.63	52.20	237	2,873	8.25%	大買/鉅額交易
2021/04/13	2	52.70	3	52.93	52.30	-1	2,848	-0.04%
2021/04/12	5	53.58	4	53.23	53.70	1	2,817	0.04%
2021/04/09	3	52.93	1	52.80	52.80	2	2,803	0.07%
2021/04/08	1	52.80	0	0.00	53.10	1	2,782	0.04%
2021/04/07	1	52.80	0	0.00	52.80	1	2,760	0.04%
2021/04/06	154	52.92	5	53.02	53.00	149	2,729	5.46%	大買/鉅額交易
2021/04/01	1	52.50	2	52.50	52.30	-1	2,699	-0.04%
2021/03/30	0	0.00	1	52.90	52.70	-1	2,650	-0.04%
2021/03/29	5	52.50	0	0.00	52.60	5	2,669	0.19%
2021/03/26	1	52.20	0	0.00	52.30	1	2,679	0.04%
2021/03/25	0	0.00	1	52.10	52.00	-1	2,683	-0.04%
2021/03/23	0	0.00	3	52.50	52.50	-3	2,706	-0.11%
2021/03/22	5	51.94	7	52.13	52.30	-2	2,713	-0.07%
2021/03/18	1	52.70	0	0.00	52.70	1	2,684	0.04%
2021/03/17	2	52.20	24	52.33	52.40	-22	2,696	-0.82%
2021/03/16	8	51.74	218	51.80	52.00	-210	2,744	-7.65%	大賣/鉅額交易
2021/03/15	12	52.17	2	52.45	52.10	10	2,730	0.37%
2021/03/12	7	51.89	0	0.00	51.90	7	2,729	0.26%
2021/03/11	3	53.03	0	0.00	52.60	3	2,699	0.11%
2021/03/10	1	51.90	2	52.20	52.80	-1	2,713	-0.04%
2021/03/09	2	51.45	7	52.29	51.30	-5	2,760	-0.18%
2021/03/08	1	53.10	3	53.37	52.50	-2	2,765	-0.07%
2021/03/05	8.1	53.55	2	53.50	53.10	6.1	2,816	0.22%
2021/03/04	4	55.10	3	55.23	54.70	1	2,902	0.03%
2021/03/03	8	55.51	4	55.75	55.10	4	2,931	0.14%
2021/03/02	4	55.68	5	55.80	55.00	-1	2,896	-0.03%
2021/02/26	15	56.20	3	56.10	56.00	12	2,884	0.42%
2021/02/25	3	56.10	2	56.20	57.30	1	2,866	0.03%
2021/02/24	133	55.98	6	55.93	55.20	127	2,833	4.48%	大買/鉅額交易
2021/02/23	2	56.25	3	56.20	56.10	-1	2,788	-0.04%
2021/02/22	5	56.64	14	56.49	57.30	-9	2,772	-0.32%
2021/02/19	4	55.53	3	55.27	55.60	1	2,704	0.04%
2021/02/18	3	54.17	0	0.00	54.20	3	2,649	0.11%
2021/02/17	2	55.00	2	54.60	54.50	0	2,654	0.00%
2021/02/05	500	53.86	3	54.07	54.20	497	2,600	19.12%	大買/鉅額交易
2021/02/04	1	52.60	0	0.00	52.60	1	2,600	0.04%
2021/02/03	0	0.00	1	54.10	53.00	-1	2,633	-0.04%
2021/02/01	0	0.00	10	51.35	51.10	-10	2,682	-0.37%
2021/01/29	0	0.00	1	53.10	52.30	-1	2,704	-0.04%
2021/01/26	2	53.50	1	54.20	53.30	1	2,652	0.04%
2021/01/25	2	54.15	11	54.03	54.10	-9	2,617	-0.34%
2021/01/22	4	53.10	0	0.00	53.00	4	2,547	0.16%
2021/01/21	0	0.00	3	52.00	52.00	-3	2,522	-0.12%
2021/01/19	1	52.00	79	51.87	51.60	-78	2,495	-3.13%
2021/01/18	1	50.30	3	49.48	51.00	-2	2,478	-0.08%
2021/01/15	2	50.80	1	50.60	50.60	1	2,457	0.04%
2021/01/14	1	51.80	1	51.80	51.80	0	2,439	0.00%
2021/01/13	113	51.80	7	52.20	51.50	106	2,419	4.38%	大買/鉅額交易
2021/01/12	0	0.00	1	52.10	51.20	-1	2,398	-0.04%
2021/01/11	1	53.80	0	0.00	52.60	1	2,366	0.04%
2021/01/08	105	53.94	4	53.88	54.00	101	2,380	4.24%	大買/鉅額交易
2021/01/07	150	53.40	0	0.00	53.50	150	2,364	6.34%	大買/鉅額交易
2021/01/06	0	0.00	3	53.60	52.60	-3	2,379	-0.13%
2021/01/05	1	53.10	7	53.19	53.10	-6	2,399	-0.25%
2021/01/04	11	53.90	0	0.00	54.00	11	2,411	0.46%
2020/12/31	0	0.00	2	53.80	53.80	-2	2,413	-0.08%
2020/12/30	1	53.50	2	53.40	53.40	-1	2,417	-0.04%
2020/12/29	1	52.70	0	0.00	52.70	1	2,438	0.04%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/25	0	0.00	11	53.15	53.20	-11	2,503	-0.44%
2020/12/24	10	53.10	0	0.00	53.00	10	2,721	0.37%
2020/12/23	4	53.03	0	0.00	52.80	4	2,826	0.14%
2020/12/22	0	0.00	1	52.10	52.40	-1	2,821	-0.04%
2020/12/21	1	51.60	0	0.00	52.00	1	2,824	0.04%
2020/12/18	5	52.08	0	0.00	52.10	5	2,896	0.17%
2020/12/17	7	52.79	3	53.60	52.90	4	2,906	0.14%
2020/12/15	2	50.90	0	0.00	50.90	2	2,928	0.07%
2020/12/14	0	0.00	1	52.20	52.10	-1	3,055	-0.03%
2020/12/11	12	51.55	10	52.50	51.60	2	3,064	0.07%
2020/12/10	5	52.18	4	52.20	52.00	1	3,077	0.03%
2020/12/09	3	54.00	17	54.28	53.60	-14	3,033	-0.46%
2020/12/08	0	0.00	2	53.95	54.00	-2	3,029	-0.07%
2020/12/07	17	53.86	3	54.07	53.80	14	3,020	0.46%
2020/12/04	2	53.45	1	53.40	53.20	1	3,079	0.03%
2020/12/03	12	53.93	6	53.92	53.80	6	3,101	0.19%
2020/12/02	0	0.00	1	54.70	54.80	-1	3,198	-0.03%
2020/12/01	24	55.59	20	55.28	55.40	4	3,251	0.12%
2020/11/30	20	56.04	13	56.04	56.30	7	3,454	0.20%
2020/11/27	11	54.65	4	54.70	54.60	7	3,381	0.21%
2020/11/26	0	0.00	2	54.40	54.40	-2	3,381	-0.06%
2020/11/25	0	0.00	1	54.60	54.10	-1	3,438	-0.03%
2020/11/24	4	54.40	0	0.00	53.90	4	3,491	0.11%
2020/11/23	4	54.33	34	54.47	54.60	-30	3,505	-0.86%
2020/11/20	20	53.50	20	53.80	53.80	0	3,561	0.00%
2020/11/19	28	53.97	1	54.00	53.50	27	3,719	0.73%
2020/11/18	1	53.60	0	0.00	53.60	1	3,768	0.03%
2020/11/17	83	53.70	0	0.00	53.70	83	3,827	2.17%
2020/11/16	10	53.70	0	0.00	53.70	10	4,020	0.25%
2020/11/13	2	54.30	1	54.30	54.30	1	4,274	0.02%
2020/11/12	3	54.37	2	53.80	53.90	1	4,411	0.02%
2020/11/11	1	53.90	0	0.00	54.00	1	4,475	0.02%
2020/11/10	0	0.00	1	54.80	54.30	-1	4,548	-0.02%
2020/11/09	20	56.20	0	0.00	55.40	20	4,603	0.43%
2020/11/06	1	56.30	0	0.00	56.20	1	4,648	0.02%
2020/11/05	51	58.19	0	0.00	57.70	51	4,737	1.08%
2020/11/03	1	58.50	0	0.00	57.50	1	4,943	0.02%
2020/11/02	0	0.00	3	57.17	56.80	-3	5,129	-0.06%
2020/10/30	2	58.95	3	59.60	58.50	-1	5,278	-0.02%
2020/10/29	2	58.95	1	59.50	60.10	1	5,480	0.02%
2020/10/28	3	60.17	0	0.00	59.80	3	5,837	0.05%
2020/10/27	2	60.65	5	60.60	60.70	-3	5,965	-0.05%
2020/10/26	0	0.00	10	61.55	61.50	-10	6,063	-0.16%
2020/10/20	0	0.00	3	63.13	63.20	-3	6,218	-0.05%
2020/10/19	10	62.40	0	0.00	62.60	10	6,266	0.16%
2020/10/16	5	63.12	2	62.10	61.90	3	6,337	0.05%
2020/10/15	1	63.50	13	64.58	64.50	-12	6,330	-0.19%
2020/10/14	1	64.00	3	64.83	63.80	-2	6,313	-0.03%
2020/10/13	1	63.60	0	0.00	64.30	1	6,292	0.02%
2020/10/12	0	0.00	1	62.60	63.40	-1	6,287	-0.02%
2020/10/05	0	0.00	6	63.07	63.20	-6	6,334	-0.09%
2020/09/30	1	61.30	1	62.00	62.10	0	6,334	0.00%
2020/09/29	15	63.52	24	63.35	61.00	-9	6,342	-0.14%
2020/09/28	0	0.00	8	63.41	63.70	-8	6,247	-0.13%
2020/09/25	200	60.16	6	61.25	59.70	194	6,317	3.07%	大買/鉅額交易
2020/09/24	4	61.60	2	61.40	60.70	2	6,318	0.03%
2020/09/23	2	62.80	1	64.40	62.50	1	6,307	0.02%
2020/09/22	3	62.47	4	62.75	62.50	-1	6,259	-0.02%
2020/09/21	1	62.20	2	62.85	62.30	-1	6,258	-0.02%
2020/09/18	2	64.10	6	64.22	63.20	-4	6,255	-0.06%
2020/09/17	2	63.90	40	63.20	63.10	-38	6,198	-0.61%
2020/09/16	0	0.00	82	61.07	61.10	-82	6,084	-1.35%
2020/09/15	71	61.77	0	0.00	61.00	71	6,084	1.17%
2020/09/14	2	61.25	1	61.00	60.70	1	6,074	0.02%
2020/09/11	0	0.00	1	58.90	59.30	-1	6,085	-0.02%
2020/09/10	0	0.00	2	61.10	60.40	-2	6,095	-0.03%
2020/09/09	46	59.80	12	58.87	61.10	34	6,120	0.56%
2020/09/08	2	59.95	7	60.83	60.10	-5	6,064	-0.08%
2020/09/07	8	61.84	16	61.13	59.40	-8	6,045	-0.13%
2020/09/04	6	63.95	4	64.30	64.00	2	5,928	0.03%
2020/09/03	61	67.00	42	66.04	65.80	19	5,879	0.32%
2020/09/02	0	0.00	14	62.60	63.00	-14	5,700	-0.25%
2020/09/01	8	62.18	6	62.22	61.70	2	5,711	0.04%
2020/08/31	5	63.00	2	63.20	62.80	3	5,677	0.05%
2020/08/28	14	62.44	6	62.27	63.20	8	5,652	0.14%
2020/08/27	9	62.28	12	62.43	62.00	-3	5,639	-0.05%
2020/08/26	146	62.93	0	0.00	62.50	146	5,637	2.59%	大買/鉅額交易
2020/08/25	20	62.90	9	63.57	64.00	11	5,611	0.20%
2020/08/24	2	61.55	6	60.72	60.70	-4	5,509	-0.07%
2020/08/21	57	60.68	70	60.63	60.60	-13	5,541	-0.23%
2020/08/20	12	60.70	56	62.03	59.00	-44	5,510	-0.80%
2020/08/19	38	66.46	23	66.02	65.50	15	5,434	0.28%
2020/08/18	84	64.25	7	62.97	63.10	77	5,226	1.47%
2020/08/17	12	62.26	1	62.80	62.20	11	5,146	0.21%
2020/08/14	5	63.80	8	63.30	63.50	-3	5,108	-0.06%
2020/08/13	1	63.10	7	62.74	61.60	-6	5,105	-0.12%
2020/08/12	29	61.53	7	62.13	62.00	22	5,154	0.43%
2020/08/11	5	61.10	307	61.42	60.30	-302	5,213	-5.79%	大賣/鉅額交易
2020/08/10	5	61.74	1	61.60	60.10	4	5,196	0.08%
2020/08/07	3	61.07	4	61.55	62.90	-1	5,354	-0.02%
2020/08/06	43	63.29	27	62.73	62.80	16	5,333	0.30%
2020/08/05	32	60.58	20	60.26	60.10	12	5,261	0.23%
2020/08/04	8	58.69	74	58.68	58.90	-66	5,531	-1.19%
2020/08/03	127	58.29	38	59.69	60.00	89	5,663	1.57%	大買/
2020/07/31	30	54.37	5	54.84	55.30	25	5,404	0.46%
2020/07/30	6	53.67	5	52.88	52.00	1	5,289	0.02%
2020/07/29	30	54.01	42	52.44	54.30	-12	5,230	-0.23%
2020/07/28	0	0.00	1	53.40	53.90	-1	5,176	-0.02%
2020/07/27	0	0.00	15	51.96	52.50	-15	5,151	-0.29%
2020/07/24	5	53.00	37	51.96	51.80	-32	5,195	-0.62%
2020/07/23	25	54.53	12	53.35	54.10	13	5,195	0.25%
2020/07/22	332	53.60	49	53.68	53.60	283	5,164	5.48%	大買/鉅額交易
2020/07/21	23	52.01	8	52.06	52.00	15	5,124	0.29%
2020/07/17	1	50.80	1	50.10	50.10	0	5,108	0.00%
2020/07/16	2	51.10	0	0.00	51.20	2	5,108	0.04%
2020/07/15	4	51.50	6	50.98	51.00	-2	5,084	-0.04%
2020/07/10	2	48.45	11	48.60	48.40	-9	5,048	-0.18%
2020/07/09	1	50.90	1	50.20	50.20	0	5,033	0.00%
2020/07/08	3	50.93	5	50.68	50.90	-2	5,027	-0.04%
2020/07/07	14	53.48	4	53.83	52.80	10	5,017	0.20%
2020/07/06	24	55.61	14	53.74	56.30	10	5,016	0.20%
2020/07/02	0	0.00	2	51.45	51.50	-2	4,903	-0.04%
2020/07/01	2	51.50	0	0.00	51.00	2	4,909	0.04%
2020/06/30	0	0.00	2	51.05	51.30	-2	4,942	-0.04%
2020/06/24	0	0.00	1	50.90	50.00	-1	4,948	-0.02%
2020/06/22	0	0.00	2	51.00	50.70	-2	4,998	-0.04%
2020/06/18	1	50.30	0	0.00	51.50	1	5,024	0.02%
2020/06/17	11	50.20	0	0.00	50.20	11	5,028	0.22%
2020/06/16	4	49.85	6	50.40	50.80	-2	5,064	-0.04%
2020/06/15	2	49.20	0	0.00	49.15	2	5,076	0.04%
2020/06/11	4	50.06	8	50.00	49.90	-4	5,050	-0.08%
2020/06/10	1	50.50	9	50.08	51.20	-8	5,044	-0.16%
2020/06/09	6	51.01	9	51.31	50.30	-3	5,048	-0.06%
2020/06/08	8	51.38	23	50.37	50.20	-15	4,972	-0.30%
2020/06/05	1	52.50	11	52.71	52.70	-10	4,900	-0.20%
2020/06/04	4	52.43	4	52.43	52.80	0	4,912	0.00%
2020/06/03	10	52.80	0	0.00	52.40	10	4,887	0.20%
2020/06/02	2	53.45	5	53.50	53.10	-3	4,841	-0.06%
2020/06/01	8	52.79	2	53.80	52.50	6	4,793	0.13%
2020/05/29	5	54.12	28	53.05	53.60	-23	4,727	-0.49%
2020/05/28	9	54.92	7	55.00	53.90	2	4,680	0.04%
2020/05/27	3	54.40	4	54.63	53.60	-1	4,567	-0.02%
2020/05/26	4	54.53	2	53.10	54.50	2	4,522	0.04%
2020/05/25	11	52.96	3	51.83	53.50	8	4,417	0.18%
2020/05/22	1	52.20	16	51.94	51.40	-15	4,350	-0.34%
2020/05/21	1	51.60	5	51.60	52.00	-4	4,312	-0.09%
2020/05/20	3	52.10	6	52.08	52.40	-3	4,264	-0.07%
2020/05/19	2	51.70	18	51.56	53.00	-16	4,157	-0.38%
2020/05/18	30	51.95	2	51.55	51.10	28	4,019	0.70%
2020/05/15	2	50.65	8	49.74	49.50	-6	3,862	-0.16%
2020/05/14	31	50.73	6.4	50.73	49.20	24.6	3,760	0.66%
2020/05/13	3	49.13	2	49.30	49.55	1	3,537	0.03%
2020/05/12	1	47.90	17	48.11	49.50	-16	3,465	-0.46%
2020/05/11	21	47.87	58	48.54	48.00	-37	3,351	-1.10%
2020/05/08	26	45.47	95	44.72	45.80	-69	2,916	-2.37%
2020/05/07	120	40.96	60	41.67	41.65	60	2,592	2.31%	大買/
2020/05/06	42	40.09	1	39.80	39.60	41	2,516	1.63%
2020/05/05	49	39.35	33	39.85	39.85	16	2,508	0.64%
2020/05/04	1	38.40	0	0.00	38.60	1	2,474	0.04%
2020/04/29	4	39.94	4	40.15	39.20	0	2,505	0.00%
2020/04/28	0	0.00	4	38.79	39.00	-4	2,471	-0.16%
2020/04/24	6	38.35	0	0.00	37.90	6	2,474	0.24%
2020/04/23	10	37.52	1	37.25	37.55	9	2,469	0.36%
2020/04/22	17	36.28	4	35.50	36.40	13	2,491	0.52%
2020/04/20	0	0.00	200	37.43	37.50	-200	2,494	-8.02%	大賣/鉅額交易
2020/04/17	4	38.45	4	37.80	37.70	0	2,524	0.00%
2020/04/15	1	37.30	0	0.00	37.50	1	2,582	0.04%
2020/04/14	5	37.53	0	0.00	37.80	5	2,611	0.19%
2020/04/13	0	0.00	3	36.35	36.95	-3	2,640	-0.11%
2020/04/10	0	0.00	233	36.80	36.75	-233	2,724	-8.55%	大賣/鉅額交易
2020/04/09	5	37.00	0	0.00	36.50	5	2,791	0.18%
2020/04/08	1	35.60	3	35.72	35.70	-2	2,758	-0.07%
2020/04/07	1	33.35	0	0.00	34.10	1	2,841	0.04%
2020/04/06	0	0.00	1	32.65	32.65	-1	3,109	-0.03%
2020/04/01	1	31.40	0	0.00	31.60	1	3,169	0.03%
2020/03/27	1	31.25	11	32.14	30.45	-10	3,144	-0.32%
2020/03/26	1	29.75	0	0.00	29.90	1	3,114	0.03%
2020/03/25	2	29.90	4	30.00	30.00	-2	3,177	-0.06%
2020/03/24	8	28.53	1	28.50	28.45	7	3,178	0.22%
2020/03/23	1	28.80	0	0.00	27.65	1	3,177	0.03%
2020/03/20	200	31.19	0	0.00	29.30	200	3,268	6.12%	大買/鉅額交易
2020/03/19	79	30.35	1	29.55	29.30	78	3,256	2.40%
2020/03/17	0	0.00	1	33.25	33.00	-1	3,382	-0.03%
2020/03/13	3	32.10	2	32.25	32.90	1	3,534	0.03%
2020/03/12	1	36.50	0	0.00	35.50	1	3,665	0.03%
2020/03/10	151	37.59	0	0.00	37.60	151	3,913	3.86%	大買/鉅額交易
2020/03/09	1	38.70	0	0.00	38.80	1	3,908	0.03%
2020/03/06	3	40.13	8	40.00	39.70	-5	3,962	-0.13%
2020/03/04	0	0.00	1	40.70	40.70	-1	4,079	-0.02%
2020/03/03	0	0.00	3	41.18	41.40	-3	4,094	-0.07%
2020/02/27	4	40.05	0	0.00	39.50	4	4,139	0.10%
2020/02/26	3	41.42	6	41.28	40.90	-3	4,277	-0.07%
2020/02/24	1	40.20	0	0.00	41.15	1	4,413	0.02%
2020/02/21	3	40.30	0	0.00	40.20	3	4,407	0.07%
2020/02/19	1	41.00	1	41.00	40.90	0	4,473	0.00%
2020/02/17	0	0.00	1	40.90	40.80	-1	4,724	-0.02%
2020/02/14	1	41.25	0	0.00	41.25	1	4,802	0.02%
2020/02/13	0	0.00	4	42.91	41.80	-4	4,853	-0.08%
2020/02/12	0	0.00	2	42.30	41.90	-2	5,027	-0.04%
2020/02/10	3	40.37	3	41.07	41.60	0	5,332	0.00%
2020/02/07	5	42.07	3	41.80	41.65	2	5,733	0.03%
2020/02/06	3	43.15	0	0.00	43.10	3	6,520	0.05%
2020/02/05	1	43.55	0	0.00	43.05	1	6,803	0.01%
2020/02/04	0	0.00	1	43.45	43.35	-1	6,830	-0.01%
2020/02/03	4	42.43	1	41.60	42.90	3	6,848	0.04%
2020/01/31	0	0.00	2	44.25	44.25	-2	6,815	-0.03%
2020/01/30	3	42.83	1	43.10	43.10	2	6,825	0.03%
2020/01/20	1	46.00	0	0.00	46.05	1	6,819	0.01%
2020/01/17	3	45.63	2	45.75	45.90	1	6,900	0.01%
2020/01/16	2	45.95	13	45.91	46.00	-11	6,901	-0.16%
2020/01/15	1	45.00	0	0.00	45.00	1	6,900	0.01%
2020/01/14	9	45.55	36	45.53	45.45	-27	6,923	-0.39%
2020/01/13	14	45.12	1	45.00	45.25	13	6,986	0.19%
2020/01/10	17	44.46	8	44.83	44.70	9	7,025	0.13%
2020/01/09	0	0.00	9	44.24	44.00	-9	6,990	-0.13%
2020/01/08	9	43.54	42	42.97	43.20	-33	6,972	-0.47%
2020/01/07	12	43.17	2	43.35	42.60	10	6,929	0.14%
2020/01/06	40	43.75	40	44.32	42.90	0	6,900	0.00%
2020/01/03	49	45.44	94	46.12	45.65	-45	6,836	-0.66%
2020/01/02	50	46.85	58	47.17	46.75	-8	6,798	-0.12%
2019/12/31	72	46.99	66	47.86	47.35	6	6,846	0.09%
2019/12/30	20	47.15	31	47.80	48.20	-11	6,774	-0.16%
2019/12/27	64	44.82	4	44.93	45.25	60	6,496	0.92%
2019/12/26	2	44.08	43	44.20	44.10	-41	6,427	-0.64%
2019/12/25	1	44.20	1	43.80	43.70	0	6,480	0.00%
2019/12/24	2	44.13	8	44.11	44.00	-6	6,531	-0.09%
2019/12/20	2	44.58	3	45.53	44.45	-1	6,597	-0.02%
2019/12/18	7	44.36	1	44.50	44.35	6	6,542	0.09%
2019/12/17	43	45.26	57	44.92	44.70	-14	6,609	-0.21%
2019/12/16	0	0.00	2	44.73	44.45	-2	6,544	-0.03%
2019/12/13	6	43.78	3	44.27	43.65	3	6,497	0.05%
2019/12/12	1	44.15	142	44.86	45.00	-141	6,451	-2.19%	大賣/鉅額交易
2019/12/11	6	43.79	20	43.76	43.95	-14	6,394	-0.22%
2019/12/10	138	44.79	3	44.77	44.20	135	6,374	2.12%	大買/鉅額交易
2019/12/09	26	44.63	51	44.90	45.55	-25	6,283	-0.40%
2019/12/06	79	44.40	36	44.39	43.20	43	6,124	0.70%
2019/12/05	4	43.45	0	0.00	43.25	4	5,947	0.07%
2019/12/04	1	42.80	0	0.00	42.80	1	5,925	0.02%
2019/12/03	1	43.10	3	43.30	43.50	-2	5,931	-0.03%
2019/12/02	2	41.15	0	0.00	41.70	2	5,887	0.03%
2019/11/29	3	43.65	8	43.53	42.65	-5	5,860	-0.09%
2019/11/28	1	43.25	21	43.57	43.25	-20	5,811	-0.34%
2019/11/27	0	0.00	6	43.54	43.35	-6	5,937	-0.10%
2019/11/25	32	43.56	32	44.27	43.80	0	6,024	0.00%
2019/11/22	3	43.28	1	42.90	43.05	2	5,904	0.03%
2019/11/21	3	41.80	0	0.00	42.75	3	5,881	0.05%
2019/11/20	1	41.60	10	41.54	41.60	-9	5,935	-0.15%
2019/11/19	1	41.65	2	41.60	41.85	-1	6,173	-0.02%
2019/11/18	0	0.00	8	42.73	42.45	-8	6,377	-0.13%
2019/11/15	21	42.80	10	42.61	42.50	11	6,449	0.17%
2019/11/14	24	42.36	24	42.24	42.65	0	6,527	0.00%
2019/11/13	2	41.68	2	41.88	41.60	0	6,578	0.00%
2019/11/12	1	41.55	4	41.41	41.50	-3	6,679	-0.04%
2019/11/11	39	41.69	40	40.84	40.80	-1	6,863	-0.01%
2019/11/08	3	43.28	2	42.55	44.10	1	6,978	0.01%
2019/11/07	6	42.67	4	42.84	42.90	2	7,406	0.03%
2019/11/06	6	44.33	18	44.39	43.30	-12	7,756	-0.15%
2019/11/05	21	42.91	29	43.68	44.05	-8	7,513	-0.11%
2019/11/04	0	0.00	19	40.69	41.05	-19	6,716	-0.28%
2019/11/01	4	37.46	0	0.00	37.35	4	6,441	0.06%
2019/10/31	4	37.54	0	0.00	38.00	4	6,451	0.06%
2019/10/30	0	0.00	1	38.10	37.85	-1	6,523	-0.02%
2019/10/29	1	38.55	1	38.80	38.10	0	6,552	0.00%
2019/10/28	0	0.00	2	39.08	38.75	-2	6,532	-0.03%
2019/10/25	5	39.62	2	39.58	39.20	3	6,523	0.05%
2019/10/24	5	39.00	1	39.00	39.35	4	6,450	0.06%
2019/10/23	0	0.00	2	39.73	38.60	-2	6,442	-0.03%
2019/10/22	1	38.45	2	39.10	38.95	-1	6,487	-0.02%
2019/10/21	6	39.01	13	38.95	38.80	-7	6,538	-0.11%
2019/10/18	3	38.50	2	38.80	38.40	1	6,464	0.02%
2019/10/17	2	37.90	0	0.00	37.95	2	6,408	0.03%
2019/10/16	2	37.35	2	37.40	37.45	0	6,441	0.00%
2019/10/14	4	36.94	4	36.60	36.65	0	6,459	0.00%
2019/10/09	2	36.75	0	0.00	36.80	2	6,430	0.03%
2019/10/08	4	38.40	0	0.00	37.60	4	6,393	0.06%
2019/10/07	0	0.00	4	38.18	38.65	-4	6,324	-0.06%
2019/10/04	2	37.30	1	36.70	36.65	1	6,187	0.02%
2019/10/03	2	37.60	0	0.00	37.60	2	6,099	0.03%
2019/10/01	0	0.00	142	37.59	37.50	-142	6,093	-2.33%	大賣/鉅額交易
2019/09/27	8	37.63	15	37.47	37.70	-7	6,045	-0.12%
2019/09/26	1	39.10	0	0.00	39.15	1	5,980	0.02%
2019/09/25	0	0.00	16	39.72	39.75	-16	5,960	-0.27%
2019/09/23	1	40.20	21	39.69	39.70	-20	5,875	-0.34%
2019/09/20	5	39.83	1	40.00	40.20	4	5,815	0.07%
2019/09/19	2	39.30	7	39.38	39.70	-5	5,713	-0.09%
2019/09/18	7	38.75	1	38.85	38.60	6	5,654	0.11%
2019/09/17	10	38.90	0	0.00	38.75	10	5,646	0.18%
2019/09/16	2	39.23	4	39.11	39.05	-2	5,621	-0.04%
2019/09/12	0	0.00	3	38.50	38.60	-3	5,580	-0.05%
2019/09/11	19	37.67	6	37.50	37.60	13	5,545	0.23%
2019/09/10	1	38.75	4	38.90	38.30	-3	5,472	-0.05%
2019/09/09	10	39.25	8	39.25	38.75	2	5,429	0.04%
2019/09/06	2	39.00	2	39.00	38.65	0	5,360	0.00%
2019/09/05	2	38.93	4	38.85	38.70	-2	5,331	-0.04%
2019/09/04	0	0.00	1	38.55	38.65	-1	5,283	-0.02%
2019/09/03	4	38.25	2	38.50	38.05	2	5,259	0.04%
2019/08/30	10	38.76	4	38.75	38.00	6	5,193	0.12%
2019/08/29	5	38.07	1	38.40	38.45	4	5,041	0.08%
2019/08/28	3	37.95	9	37.95	38.50	-6	4,961	-0.12%
2019/08/26	8	37.93	202	37.75	37.65	-194	4,812	-4.03%	大賣/鉅額交易
2019/08/23	5	39.40	100	39.71	39.50	-95	4,725	-2.01%
2019/08/22	1	41.30	165	40.65	40.35	-164	4,597	-3.57%	大賣/鉅額交易
2019/08/21	129	40.12	46	39.60	41.50	83	4,352	1.91%	大買/
2019/08/20	42	39.58	289	38.88	38.70	-247	4,111	-6.01%	大賣/鉅額交易
2019/08/19	113	40.13	70	39.53	39.30	43	4,024	1.07%	大買/
2019/08/16	7	39.01	78	38.98	38.80	-71	3,812	-1.86%
2019/08/15	8	39.46	286	39.68	39.30	-278	3,673	-7.57%	大賣/鉅額交易
2019/08/14	46	41.14	83	40.90	41.10	-37	3,505	-1.06%
2019/08/13	144	41.80	110	42.27	41.75	34	3,241	1.05%	大買/大賣/
2019/08/12	645	41.41	160	42.36	42.70	485	2,930	16.55%	大買/大賣/鉅額交易
2019/08/08	407	37.56	46	38.36	39.30	361	2,351	15.35%	大買/鉅額交易
2019/08/07	1	35.35	6	35.58	35.75	-5	1,848	-0.27%
2019/08/05	6	33.60	0	0.00	32.95	6	1,691	0.35%
2019/08/02	1	33.85	1	35.10	33.80	0	1,692	0.00%
2019/08/01	5	35.34	3	35.40	34.90	2	1,663	0.12%
2019/07/31	0	0.00	9	34.78	35.25	-9	1,583	-0.57%
2019/07/30	6	33.83	0	0.00	33.70	6	1,539	0.39%
2019/07/29	0	0.00	5	33.95	33.70	-5	1,525	-0.33%
2019/07/24	0	0.00	3	35.35	35.05	-3	1,462	-0.21%
2019/07/19	720	32.85	0	0.00	32.90	720	1,310	54.96%	大買/鉅額交易
2019/07/18	12	33.10	12	33.27	32.60	0	1,302	0.00%
2019/07/04	2	33.60	0	0.00	33.65	2	1,809	0.11%
2019/07/03	0	0.00	1	33.80	33.55	-1	1,790	-0.06%
2019/07/01	0	0.00	8	33.60	33.90	-8	1,803	-0.44%
2019/06/28	0	0.00	16	33.03	32.90	-16	1,803	-0.89%
2019/06/21	0	0.00	3	33.35	33.40	-3	1,954	-0.15%
2019/06/20	3	32.57	9	32.67	32.70	-6	1,925	-0.31%
2019/06/19	5	32.15	0	0.00	32.15	5	1,931	0.26%
2019/06/13	1	32.20	0	0.00	31.70	1	1,984	0.05%
2019/05/31	1	31.20	0	0.00	31.45	1	2,220	0.05%
2019/05/28	5	30.00	0	0.00	30.55	5	2,283	0.22%
2019/05/24	51	29.51	0	0.00	29.05	51	2,280	2.24%
2019/05/23	8	30.30	0	0.00	29.50	8	2,260	0.35%
2019/05/21	8	31.00	0	0.00	30.50	8	2,261	0.35%
2019/05/17	8	30.90	3	30.40	30.40	5	2,283	0.22%
2019/05/16	36	31.34	0	0.00	31.05	36	2,284	1.58%
2019/05/14	0	0.00	2	32.15	32.20	-2	2,305	-0.09%
2019/05/13	17	32.12	1	33.10	32.00	16	2,325	0.69%
2019/05/10	5	34.16	0	0.00	33.40	5	2,351	0.21%
2019/05/09	1	35.20	3	35.25	34.80	-2	2,330	-0.09%
2019/05/06	5	36.25	0	0.00	36.15	5	2,309	0.22%
2019/04/30	5	36.20	0	0.00	36.20	5	2,300	0.22%
2019/04/25	3	37.75	0	0.00	37.40	3	2,281	0.13%
2019/04/22	0	0.00	2	38.43	38.40	-2	2,249	-0.09%
2019/04/19	2	38.13	9	39.14	38.20	-7	2,243	-0.31%
2019/04/18	8	37.85	2	38.23	37.55	6	2,146	0.28%
2019/04/17	4	39.01	18	39.09	38.50	-14	2,105	-0.66%
2019/04/16	1	39.25	2	38.35	38.45	-1	1,992	-0.05%
2019/04/15	4	37.60	6	38.30	39.15	-2	1,931	-0.10%
2019/04/12	5	35.76	0	0.00	35.75	5	1,738	0.29%
2019/04/11	1	35.85	0	0.00	35.85	1	1,734	0.06%
2019/04/10	3	36.00	0	0.00	36.05	3	1,730	0.17%
2019/04/09	11	36.00	0	0.00	36.00	11	1,715	0.64%
2019/04/03	10	35.58	0	0.00	35.60	10	1,703	0.59%
2019/04/02	55	35.62	0	0.00	35.55	55	1,754	3.13%
2019/04/01	1	35.90	0	0.00	35.60	1	1,788	0.06%
2019/03/29	1	35.25	0	0.00	35.30	1	1,754	0.06%
2019/03/28	3	36.05	0	0.00	35.70	3	1,726	0.17%
2019/03/27	1	36.50	2	36.50	36.40	-1	1,726	-0.06%
2019/03/26	0	0.00	3	36.75	36.65	-3	1,758	-0.17%
2019/03/25	0	0.00	2	36.58	36.75	-2	1,734	-0.12%
2019/03/22	3	37.63	0	0.00	37.20	3	1,800	0.17%
2019/03/21	5	37.25	2	37.80	37.75	3	1,822	0.16%
2019/03/20	3	37.17	0	0.00	37.20	3	1,828	0.16%
2019/03/15	4	37.15	0	0.00	37.15	4	1,884	0.21%
2019/03/14	5	38.31	3	37.90	37.80	2	1,898	0.11%
2019/03/11	12	38.54	0	0.00	38.70	12	2,083	0.58%
2019/03/08	0	0.00	3	38.93	39.00	-3	2,143	-0.14%
2019/03/07	1	40.70	0	0.00	39.60	1	2,160	0.05%
2019/03/06	37	41.09	49	40.90	40.75	-12	2,195	-0.55%
2019/03/05	2	40.00	0	0.00	39.90	2	2,215	0.09%
2019/03/04	2	39.55	0	0.00	39.75	2	2,332	0.09%
2019/02/27	2	38.05	0	0.00	38.30	2	2,312	0.09%
2019/02/26	5	39.25	0	0.00	38.85	5	2,293	0.22%
2019/02/25	82	39.50	0	0.00	39.40	82	2,323	3.53%
2019/02/21	0	0.00	1	39.70	40.35	-1	2,306	-0.04%
2019/02/19	0	0.00	14	40.05	39.85	-14	2,275	-0.62%
2019/02/18	12	39.55	0	0.00	39.65	12	2,250	0.53%
2019/02/15	1	38.90	0	0.00	39.25	1	2,225	0.04%
2019/02/14	3	39.00	0	0.00	39.15	3	2,210	0.14%
2019/02/13	0	0.00	1	39.70	39.50	-1	2,184	-0.05%
2019/02/12	0	0.00	4	39.90	40.05	-4	2,166	-0.18%
2019/02/11	3	39.02	0	0.00	39.25	3	2,133	0.14%
2019/01/30	40	37.78	0	0.00	37.55	40	2,079	1.92%
2019/01/29	1	37.50	0	0.00	37.55	1	2,071	0.05%
2019/01/28	0	0.00	1	38.25	38.10	-1	2,070	-0.05%
2019/01/22	0	0.00	3	38.00	38.10	-3	2,055	-0.15%
2019/01/16	0	0.00	1	37.60	37.75	-1	2,062	-0.05%
2019/01/14	1	36.80	0	0.00	36.65	1	2,042	0.05%
2019/01/10	1	37.50	0	0.00	37.55	1	2,014	0.05%
2019/01/08	0	0.00	9	36.42	37.05	-9	2,001	-0.45%
2019/01/07	0	0.00	8	36.05	36.45	-8	1,985	-0.40%
2019/01/04	34	35.37	0	0.00	35.35	34	1,980	1.72%
2018/12/28	8	37.30	0	0.00	37.10	8	2,027	0.39%
2018/12/26	0	0.00	1	38.50	36.80	-1	2,078	-0.05%
2018/12/25	1	39.05	8	39.19	38.15	-7	2,068	-0.34%
2018/12/24	1	38.10	1	38.00	38.35	0	2,046	0.00%
2018/12/21	0	0.00	20	36.90	37.05	-20	2,037	-0.98%
2018/12/20	1	37.05	1	36.80	36.15	0	2,040	0.00%
2018/12/18	1	39.25	0	0.00	39.15	1	2,005	0.05%
2018/12/17	12	40.79	2	40.73	40.50	10	1,999	0.50%
2018/12/13	2	39.65	0	0.00	39.50	2	1,936	0.10%
2018/12/11	7	39.79	0	0.00	40.00	7	1,941	0.36%
2018/12/07	3	40.25	0	0.00	41.00	3	1,952	0.15%
2018/12/06	1	41.65	3	39.43	39.20	-2	1,912	-0.10%
2018/12/05	2	41.20	20	41.37	41.40	-18	1,870	-0.96%
2018/12/04	3	41.30	0	0.00	41.40	3	1,835	0.16%
2018/12/03	0	0.00	2	40.18	40.95	-2	1,856	-0.11%
2018/11/30	12	39.15	0	0.00	38.70	12	1,851	0.65%
2018/11/29	10	38.80	0	0.00	39.20	10	1,870	0.53%
2018/11/28	13	37.95	1	38.00	38.00	12	1,890	0.63%
2018/11/27	10	37.30	0	0.00	37.80	10	1,944	0.51%
2018/11/26	4	35.68	4	35.95	35.80	0	2,055	0.00%
2018/11/23	0	0.00	20	34.70	35.00	-20	2,208	-0.91%
2018/11/22	20	36.16	0	0.00	34.60	20	2,359	0.85%
2018/11/21	1	34.45	0	0.00	34.45	1	2,422	0.04%
2018/11/20	1	34.65	0	0.00	34.25	1	2,414	0.04%
2018/11/02	1	35.70	1	35.45	36.60	0	2,597	0.00%
2018/10/24	4	34.48	4	34.70	34.30	0	2,631	0.00%
2018/10/22	1	35.60	1	35.75	35.60	0	2,711	0.00%
2018/10/18	1	36.90	1	36.60	36.55	0	2,756	0.00%
2018/10/17	1	37.40	1	37.15	36.55	0	2,761	0.00%
2018/10/16	4	36.31	1	36.25	35.95	3	2,769	0.11%
2018/10/15	0	0.00	5	36.30	36.10	-5	2,825	-0.18%
2018/10/12	6	35.73	0	0.00	36.20	6	2,907	0.21%
2018/10/11	2	35.15	0	0.00	35.10	2	3,045	0.07%
2018/10/09	2	39.20	0	0.00	39.00	2	3,019	0.07%
2018/10/08	3	40.50	0	0.00	40.50	3	2,997	0.10%
2018/10/05	1	41.10	0	0.00	40.55	1	3,008	0.03%
2018/10/02	3	45.00	0	0.00	45.00	3	3,024	0.10%
2018/09/17	1	43.70	2	44.45	44.05	-1	3,223	-0.03%
2018/09/14	1	44.10	1	44.00	44.40	0	3,207	0.00%
2018/09/12	0	0.00	1	46.00	46.10	-1	3,142	-0.03%
2018/09/11	0	0.00	21	44.54	45.20	-21	3,181	-0.66%
2018/09/10	1	45.75	3	45.92	44.05	-2	3,236	-0.06%
2018/09/07	2	46.33	0	0.00	45.25	2	3,224	0.06%
2018/09/04	1	48.80	0	0.00	49.00	1	3,106	0.03%
2018/09/03	3	49.63	3	50.05	48.80	0	3,051	0.00%
2018/08/31	3	49.63	13	49.21	50.30	-10	2,962	-0.34%
2018/08/30	2	47.53	5	47.97	47.60	-3	2,741	-0.11%
2018/08/29	5	46.47	3	46.18	47.20	2	2,671	0.07%
2018/08/28	3	44.43	6	45.54	44.60	-3	2,691	-0.11%
2018/08/27	0	0.00	1	43.25	43.85	-1	2,675	-0.04%
2018/08/23	1	44.90	1	44.25	44.80	0	2,673	0.00%
2018/08/22	9	44.96	5	44.93	44.50	4	2,667	0.15%
2018/08/17	0	0.00	5	43.16	42.95	-5	2,562	-0.20%
2018/08/16	2	41.88	0	0.00	41.85	2	2,559	0.08%
2018/08/15	2	42.05	0	0.00	42.20	2	2,595	0.08%
2018/08/13	0	0.00	3	41.93	42.10	-3	2,636	-0.11%
2018/08/10	0	0.00	5	44.02	43.45	-5	2,620	-0.19%
2018/08/09	3	42.50	0	0.00	43.60	3	2,617	0.11%
2018/08/08	6	43.50	1	44.50	43.15	5	2,619	0.19%
2018/08/06	2	43.00	1	42.85	42.80	1	2,635	0.04%
2018/08/03	2	42.40	1	42.60	42.45	1	2,699	0.04%
2018/08/02	5	43.22	9	43.79	43.00	-4	2,693	-0.15%
2018/08/01	1	43.60	0	0.00	44.40	1	2,676	0.04%
2018/07/31	0	0.00	12	44.01	44.20	-12	2,683	-0.45%
2018/07/30	0	0.00	1	42.75	42.70	-1	2,714	-0.04%
2018/07/27	0	0.00	2	45.05	43.50	-2	2,725	-0.07%
2018/07/26	1	43.95	0	0.00	44.15	1	2,661	0.04%
2018/07/25	0	0.00	17	44.21	44.05	-17	2,686	-0.63%
2018/07/23	6	43.10	1	42.55	43.00	5	2,683	0.19%
2018/07/20	14	44.64	1	44.30	43.70	13	2,688	0.48%
2018/07/19	9	45.65	1	45.20	44.80	8	2,662	0.30%
2018/07/18	11	45.41	5	45.59	46.45	6	2,624	0.23%
2018/07/12	0	0.00	1	43.65	43.55	-1	2,677	-0.04%
2018/07/11	2	44.23	0	0.00	43.65	2	2,692	0.07%
2018/07/04	0	0.00	4	42.10	42.50	-4	2,618	-0.15%
2018/07/02	4	44.54	7	44.25	44.55	-3	2,564	-0.12%
2018/06/29	6	44.75	5	44.06	43.20	1	2,553	0.04%
2018/06/28	1	43.00	1	43.05	44.15	0	2,405	0.00%
2018/06/25	1	41.00	0	0.00	41.35	1	2,337	0.04%
2018/06/20	3	40.75	0	0.00	40.75	3	2,383	0.13%
2018/06/19	6	45.30	0	0.00	44.55	6	2,338	0.26%
2018/06/14	2	44.00	0	0.00	43.80	2	2,220	0.09%
2018/06/08	0	0.00	3	46.67	46.00	-3	2,233	-0.13%
2018/06/07	3	47.08	3	46.77	46.15	0	2,252	0.00%
2018/06/06	1	47.35	5	47.01	46.90	-4	2,247	-0.18%
2018/06/05	10	46.38	4	47.18	47.35	6	2,178	0.28%
2018/06/04	1	43.40	0	0.00	43.75	1	2,015	0.05%
2018/05/25	0	0.00	1	39.80	39.80	-1	2,086	-0.05%
2018/05/23	1	39.80	0	0.00	39.85	1	2,111	0.05%
2018/05/15	0	0.00	6	40.00	40.00	-6	2,209	-0.27%
2018/05/14	0	0.00	5	40.80	40.75	-5	2,261	-0.22%
2018/05/11	10	39.83	1	40.10	40.20	9	2,269	0.40%
2018/04/24	0	0.00	10	36.48	36.35	-10	2,757	-0.36%
2018/04/23	2	38.00	5	38.20	38.05	-3	2,763	-0.11%
2018/04/20	5	39.21	1	38.45	38.45	4	2,746	0.15%
2018/04/18	2	41.60	0	0.00	40.15	2	2,627	0.08%
2018/04/17	2	41.65	0	0.00	41.35	2	2,613	0.08%
2018/03/30	3	45.25	0	0.00	44.90	3	2,668	0.11%
2018/03/28	1	45.75	0	0.00	45.80	1	2,667	0.04%
2018/03/27	0	0.00	263	46.23	46.05	-263	2,662	-9.88%	大賣/鉅額交易
2018/03/26	0	0.00	351	45.58	45.40	-351	2,659	-13.20%	大賣/鉅額交易
2018/03/23	1	46.00	138	46.05	45.50	-137	2,650	-5.17%	大賣/鉅額交易
2018/03/22	2	48.15	0	0.00	47.85	2	2,630	0.08%
2018/03/21	0	0.00	2	48.78	48.70	-2	2,644	-0.08%
2018/03/20	2	48.68	0	0.00	48.10	2	2,674	0.07%
2018/03/19	0	0.00	3	49.20	49.25	-3	2,712	-0.11%
2018/03/16	1	48.95	0	0.00	48.75	1	2,730	0.04%
2018/03/14	4	47.96	0	0.00	47.80	4	2,775	0.14%
2018/03/13	4	49.23	1	48.80	48.90	3	2,767	0.11%
2018/03/09	3	51.23	0	0.00	50.80	3	2,765	0.11%
2018/03/08	1	51.20	1	50.80	50.40	0	2,776	0.00%
2018/03/05	1	54.10	1	52.80	52.80	0	2,915	0.00%
2018/03/01	1	51.30	1	51.80	51.80	0	2,861	0.00%
2018/02/27	0	0.00	1	52.30	50.80	-1	2,903	-0.03%
2018/02/26	0	0.00	5	53.10	52.20	-5	2,943	-0.17%
2018/02/12	2	50.75	0	0.00	50.50	2	2,944	0.07%
2018/02/09	2	50.80	10	50.73	50.70	-8	2,946	-0.27%
2018/02/08	1	50.00	12	51.04	53.50	-11	2,918	-0.38%
2018/02/07	1	51.00	7	51.24	51.00	-6	2,883	-0.21%
2018/02/06	10	49.80	81	50.13	49.65	-71	2,897	-2.45%
2018/02/05	5	52.70	40	52.71	52.70	-35	2,870	-1.22%
2018/02/02	0	0.00	13	56.46	56.00	-13	2,889	-0.45%
2018/02/01	26	58.89	0	0.00	57.50	26	2,945	0.88%
2018/01/31	10	57.80	10	58.30	59.50	0	2,934	0.00%
2018/01/29	52	58.02	4	57.95	58.50	48	2,999	1.60%
2018/01/26	41	60.31	0	0.00	57.00	41	2,955	1.39%
2018/01/25	20	58.22	13	60.96	58.90	7	2,847	0.25%
2018/01/24	1	54.70	3	55.03	55.90	-2	2,779	-0.07%
2018/01/23	3	54.20	0	0.00	53.10	3	2,776	0.11%
2018/01/19	2	51.50	9	51.62	53.10	-7	2,819	-0.25%
2018/01/18	2	51.50	3	51.40	51.20	-1	2,825	-0.04%
2018/01/12	2	49.85	7	50.29	49.80	-5	3,160	-0.16%
2018/01/08	1	51.00	0	0.00	51.00	1	3,583	0.03%
2018/01/04	22	52.43	0	0.00	54.00	22	3,698	0.59%
2018/01/03	6	51.58	1	51.80	51.50	5	3,789	0.13%
2018/01/02	121	51.51	0	0.00	50.30	121	3,843	3.15%	大買/鉅額交易