建準 (2421)-台新-松江券商分點個股進出

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
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926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:14:30

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

建準 (2421)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/22	8	104.13	21	102.38	105.00	-13	4,446	-0.29%
2024/11/21	29	98.98	3	99.63	98.70	26	4,308	0.60%
2024/11/20	9	99.83	9	99.82	99.70	0	4,329	0.00%
2024/11/19	5	98.90	6	98.55	99.00	-1	4,352	-0.02%
2024/11/18	8	97.51	6	98.68	97.00	2	4,363	0.05%
2024/11/15	14	101.93	19	102.95	102.00	-5	4,336	-0.12%
2024/11/14	2	103.00	1	105.00	102.00	1	4,265	0.02%
2024/11/12	5	98.06	5	98.72	98.00	0	4,133	0.00%
2024/11/11	1	99.90	0	0.00	101.00	1	4,107	0.02%
2024/11/08	7	100.04	8	100.73	99.40	-1	4,152	-0.02%
2024/11/07	6	102.92	3	103.33	102.50	3	4,196	0.07%
2024/11/06	61	102.25	5	102.00	102.50	56	4,199	1.33%
2024/11/05	4	98.03	4	97.20	97.90	0	4,189	0.00%
2024/10/30	5	96.82	5.3	98.03	96.50	-0.3	4,269	-0.01%
2024/10/29	1	98.80	1	100.00	98.90	0	4,262	0.00%
2024/10/28	8	101.56	8	103.25	101.50	0	4,215	0.00%
2024/10/25	2	104.50	1	103.50	103.50	1	4,174	0.02%
2024/10/24	4	103.00	4	105.38	102.50	0	4,196	0.00%
2024/10/23	2	105.75	1	106.00	107.00	1	4,149	0.02%
2024/10/22	4.1	105.36	1	106.98	105.50	3.1	4,121	0.08%
2024/10/21	7.1	107.24	7	108.71	106.50	0.1	4,102	0.00%
2024/10/18	20	112.08	20	110.53	108.50	0	3,948	0.00%
2024/10/17	21	108.57	18.1	109.38	108.50	2.9	3,659	0.08%
2024/10/16	8	107.44	10.6	107.60	108.50	-2.6	3,333	-0.08%
2024/10/15	3	99.70	2	99.65	99.30	1	2,902	0.03%
2024/10/14	10.5	100.14	10	101.95	98.10	0.5	2,848	0.02%
2024/10/11	8	100.13	5.6	99.95	102.00	2.4	2,627	0.09%
2024/10/07	1	94.80	0	0.00	94.70	1	2,597	0.04%
2024/09/30	4	94.80	1	92.80	92.40	3	2,769	0.11%
2024/09/24	0	0.00	0.4	95.10	94.70	-0.4	2,874	-0.01%
2024/09/20	12.5	95.53	12	96.14	95.40	0.5	2,917	0.02%
2024/09/18	1.5	92.90	0.1	93.10	92.50	1.4	2,943	0.05%
2024/09/16	0	0.00	1	94.00	94.10	-1	2,959	-0.03%
2024/09/06	11	90.44	11	89.16	90.50	0	3,105	0.00%
2024/09/04	0.2	88.60	0	0.00	88.30	0.2	3,191	0.01%
2024/08/30	0	0.00	1	95.70	96.20	-1	3,365	-0.03%
2024/08/29	1.6	94.71	0	0.00	95.40	1.6	3,427	0.05%
2024/08/28	6	95.82	6	95.87	95.80	0	3,535	0.00%
2024/08/27	0.2	96.20	0	0.00	97.00	0.2	3,581	0.00%
2024/08/21	7	94.27	7	94.00	94.30	0	3,823	0.00%
2024/08/20	0	96.70	8	94.98	96.00	-8	3,818	-0.21%
2024/08/19	8	94.45	0	0.00	94.10	8	3,837	0.21%
2024/08/14	1	92.90	0	0.00	92.60	1	3,855	0.03%
2024/08/13	0	0.00	1	93.00	93.00	-1	3,879	-0.03%
2024/08/12	1	91.80	0	0.00	92.20	1	3,885	0.03%
2024/08/09	3	92.20	3	97.30	92.20	0	3,859	0.00%
2024/08/06	0	0.00	1	91.00	87.80	-1	3,862	-0.03%
2024/08/05	1	87.30	0	0.00	87.30	1	3,924	0.03%
2024/08/01	1	100.00	0	0.00	100.00	1	3,917	0.03%
2024/07/30	5	93.80	7	92.80	96.00	-2	3,916	-0.05%
2024/07/29	10	93.65	7	95.67	92.70	3	3,924	0.08%
2024/07/26	3	96.30	4	97.73	97.20	-1	3,936	-0.03%
2024/07/19	6	102.83	6	103.08	103.00	0	4,034	0.00%
2024/07/18	3	102.67	3	103.00	103.00	0	4,092	0.00%
2024/07/17	2	104.50	3	104.67	106.00	-1	4,093	-0.02%
2024/07/16	0.1	104.50	1	103.50	104.00	-0.9	4,119	-0.02%
2024/07/11	5	105.60	11	105.27	106.00	-6	4,271	-0.14%
2024/07/09	3	106.17	0	0.00	108.00	3	4,367	0.07%
2024/07/08	8	108.19	4	107.50	108.50	4	4,344	0.09%
2024/07/05	3	111.00	0.1	111.50	111.50	2.9	4,332	0.07%
2024/07/04	7.1	108.08	4.4	109.00	109.00	2.7	4,386	0.06%
2024/07/03	1	109.50	1.2	109.50	110.00	-0.2	4,431	0.00%
2024/07/02	0	0.00	0.2	111.50	111.50	-0.2	4,543	0.00%
2024/07/01	1	114.00	0.2	113.00	112.50	0.8	4,603	0.02%
2024/06/28	0	114.50	0	0.00	115.00	0	4,744	0.00%
2024/06/27	1	114.00	0	113.50	114.50	1	4,929	0.02%
2024/06/26	0	0.00	1	113.00	114.00	-1	5,771	-0.02%
2024/06/25	0	0.00	2	113.75	114.50	-2	6,029	-0.03%
2024/06/24	1	113.00	0.5	113.50	114.50	0.5	6,351	0.01%
2024/06/20	0	0.00	1	112.00	113.00	-1	6,943	-0.01%
2024/06/19	8	111.19	6	110.33	112.00	2	6,973	0.03%
2024/06/18	6.2	110.24	5.5	109.05	111.00	0.7	6,998	0.01%
2024/06/14	6	111.83	6	110.58	112.00	0	7,189	0.00%
2024/06/13	2	111.00	1	111.00	112.00	1	7,281	0.01%
2024/06/12	5	108.80	6	108.17	109.50	-1	7,327	-0.01%
2024/06/11	10.3	108.79	5	109.50	108.50	5.3	7,442	0.07%
2024/06/07	6.2	112.81	4	112.12	111.00	2.2	7,701	0.03%
2024/06/06	9.2	115.50	7	117.00	115.50	2.2	7,775	0.03%
2024/06/05	7	116.43	4	116.00	117.00	3	7,812	0.04%
2024/06/04	12.2	117.01	5	118.50	117.00	7.2	8,010	0.09%
2024/06/03	11.2	120.66	15	119.83	120.00	-3.8	8,330	-0.05%
2024/05/31	5	118.00	5	117.20	118.00	0	8,603	0.00%
2024/05/29	2	117.25	2	117.00	117.50	0	8,895	0.00%
2024/05/28	14	116.68	16	117.81	116.50	-2	9,087	-0.02%
2024/05/27	7	116.50	16	116.38	117.50	-9	9,196	-0.10%
2024/05/23	2	114.00	2	114.50	113.50	0	9,394	0.00%
2024/05/22	2	115.50	0	0.00	115.50	2	9,767	0.02%
2024/05/21	10	114.20	11	114.23	114.50	-1	10,031	-0.01%
2024/05/17	18	114.50	10	112.75	114.00	8	10,330	0.08%
2024/05/16	0	0.00	1	112.50	113.00	-1	10,523	-0.01%
2024/05/15	9	112.78	4	113.50	112.50	5	10,805	0.05%
2024/05/14	6	113.58	14	112.82	114.00	-8	11,284	-0.07%
2024/05/13	14	112.46	29	111.64	112.00	-15	12,076	-0.12%
2024/05/10	21	115.86	7	114.36	114.50	14	12,864	0.11%
2024/05/09	17	116.82	6	115.92	119.50	11	13,255	0.08%
2024/05/08	0	0.00	8	114.88	115.50	-8	13,367	-0.06%
2024/05/07	7	114.07	14	113.04	114.50	-7	14,078	-0.05%
2024/05/06	17	112.06	5	113.70	114.00	12	14,664	0.08%
2024/05/03	6	111.67	6.2	113.24	111.50	-0.2	14,980	0.00%
2024/04/30	22	113.82	18	113.64	112.50	4	15,649	0.03%
2024/04/29	9	114.67	4	115.25	116.00	5	16,083	0.03%
2024/04/26	27	114.50	26	115.48	113.00	1	16,379	0.01%
2024/04/25	6	110.92	6	111.33	110.50	0	16,446	0.00%
2024/04/24	8	113.44	7.2	114.22	113.50	0.8	16,450	0.00%
2024/04/23	5	109.30	5	109.30	109.50	0	16,467	0.00%
2024/04/22	8	109.75	8	110.69	109.00	0	16,612	0.00%
2024/04/19	2	112.25	2	115.00	112.00	0	16,680	0.00%
2024/04/17	0.2	117.00	0	0.00	116.50	0.2	16,805	0.00%
2024/04/16	3	115.33	7.1	115.92	115.50	-4.1	16,969	-0.02%
2024/04/15	4	120.63	31	120.35	120.50	-27	17,056	-0.16%
2024/04/12	2	123.00	5	123.00	123.00	-3	17,061	-0.02%
2024/04/11	0	0.00	2	122.50	122.50	-2	17,176	-0.01%
2024/04/10	0	125.50	2	124.75	123.00	-2	17,267	-0.01%
2024/04/09	8	132.19	2	131.50	128.00	6	17,307	0.03%
2024/04/08	0	0.00	2	130.75	132.50	-2	17,458	-0.01%
2024/04/03	3	130.00	0	0.00	128.50	3	17,543	0.02%
2024/04/02	10	130.40	9	129.94	128.50	1	17,602	0.01%
2024/04/01	11	131.95	9	131.50	134.00	2	17,668	0.01%
2024/03/29	41	135.94	34	136.00	131.00	7	17,620	0.04%
2024/03/28	3	131.00	5	133.00	131.50	-2	17,305	-0.01%
2024/03/27	9	131.44	12	130.38	132.00	-3	17,599	-0.02%
2024/03/26	36	127.89	34	128.03	129.00	2	17,322	0.01%
2024/03/25	20	124.88	16	124.28	125.50	4	16,892	0.02%
2024/03/22	6	120.67	6	120.67	120.50	0	16,746	0.00%
2024/03/21	0	0.00	14	120.00	120.00	-14	16,697	-0.08%
2024/03/20	6	119.92	8	120.94	119.00	-2	16,679	-0.01%
2024/03/19	6	120.58	18	120.36	122.00	-12	16,634	-0.07%
2024/03/18	4	120.00	4	120.25	123.00	0	16,533	0.00%
2024/03/15	6	117.33	8	117.56	117.50	-2	16,458	-0.01%
2024/03/14	9	119.00	21.7	118.55	118.00	-12.7	16,399	-0.08%
2024/03/13	7	119.64	11	119.64	118.50	-4	16,296	-0.02%
2024/03/12	6	125.58	1	125.50	126.00	5	16,042	0.03%
2024/03/11	0	0.00	4	123.63	123.50	-4	16,071	-0.02%
2024/03/08	29	125.64	32	126.64	123.00	-3	16,014	-0.02%
2024/03/07	25	126.78	17	131.56	125.00	8	15,879	0.05%
2024/03/06	18	134.97	19	134.82	133.50	-1	15,534	-0.01%
2024/03/05	0.2	131.50	9.4	130.87	131.00	-9.2	15,236	-0.06%
2024/03/04	12	128.54	11	130.82	127.00	1	15,135	0.01%
2024/03/01	1	130.50	7	130.07	131.00	-6	14,965	-0.04%
2024/02/29	8	125.75	11	126.36	127.00	-3	14,759	-0.02%
2024/02/27	5	123.40	7	125.29	124.50	-2	14,539	-0.01%
2024/02/26	4	126.38	14	123.82	127.50	-10	14,411	-0.07%
2024/02/23	26	128.69	17	129.38	125.00	9	14,288	0.06%
2024/02/22	10.1	134.72	17	134.74	132.50	-6.9	13,948	-0.05%
2024/02/21	9	131.50	2	133.00	132.00	7	13,715	0.05%
2024/02/20	11.8	132.82	4	133.24	134.00	7.8	13,634	0.06%
2024/02/19	16	136.38	32.2	136.24	134.50	-16.2	13,535	-0.12%
2024/02/16	16	135.75	9.3	135.65	136.00	6.7	13,404	0.05%
2024/02/15	37.2	138.47	46.2	138.69	138.00	-9	13,144	-0.07%
2024/02/05	35.2	137.26	32.5	136.59	132.50	2.7	12,740	0.02%
2024/02/02	26.5	131.44	50.1	129.45	134.50	-23.6	12,054	-0.20%
2024/02/01	10.1	121.51	21	121.64	122.50	-10.9	11,430	-0.10%
2024/01/31	10	116.05	6.2	116.68	116.50	3.8	11,199	0.03%
2024/01/30	25.1	119.69	18.4	119.61	118.00	6.7	11,261	0.06%
2024/01/29	26.2	115.86	28	116.88	117.00	-1.8	10,883	-0.02%
2024/01/26	17	109.85	13	110.96	109.00	4	10,329	0.04%
2024/01/25	23	109.17	11	109.00	109.00	12	10,066	0.12%
2024/01/24	21	111.98	13.1	112.15	111.50	7.9	9,756	0.08%
2024/01/23	26	106.81	32	109.72	111.50	-6	9,444	-0.06%
2024/01/22	32	106.48	26.6	104.68	107.50	5.4	8,967	0.06%
2024/01/19	40	100.50	32	99.17	100.50	8	8,676	0.09%
2024/01/18	16	96.57	19	96.34	95.60	-3	8,518	-0.03%
2024/01/17	25.1	98.20	0	0.00	97.70	25.1	8,490	0.30%
2024/01/16	21	99.96	25	100.39	99.40	-4	8,459	-0.05%
2024/01/15	16	101.38	40	101.46	101.50	-24	8,322	-0.29%
2024/01/12	1	101.00	6	102.92	102.50	-5	8,275	-0.06%
2024/01/11	11.2	101.24	1	101.50	101.50	10.2	8,245	0.12%
2024/01/10	3.2	100.44	13	100.31	102.00	-9.9	8,263	-0.12%
2024/01/09	11	97.60	10	98.58	97.50	1	8,176	0.01%
2024/01/08	8	98.38	9	98.18	98.10	-1	8,102	-0.01%
2024/01/05	24.1	100.09	7	99.93	98.70	17.1	8,110	0.21%
2024/01/04	20	102.03	10	102.30	101.00	10	8,137	0.12%
2024/01/03	21	105.52	9	105.72	104.50	12	8,332	0.14%
2024/01/02	13	109.81	3	109.83	109.00	10	8,274	0.12%
2023/12/29	6	107.83	9	108.33	107.50	-3	8,143	-0.04%
2023/12/28	10	106.90	31	106.53	105.50	-21	8,057	-0.26%
2023/12/27	38	104.78	20	107.13	108.00	18	8,127	0.22%
2023/12/26	16	105.22	8	105.06	106.00	8	8,206	0.10%
2023/12/25	37.1	108.91	23	107.63	105.00	14.1	8,301	0.17%
2023/12/22	3	105.33	13.4	104.46	106.00	-10.4	7,963	-0.13%
2023/12/21	0	0.00	5	95.80	96.50	-5	7,744	-0.06%
2023/12/20	5	94.50	0	0.00	94.70	5	7,812	0.06%
2023/12/19	2.2	93.63	2	92.70	93.60	0.2	7,904	0.00%
2023/12/15	1	94.10	6	95.65	93.80	-5	8,032	-0.06%
2023/12/14	1	95.30	10	95.15	95.10	-9	8,186	-0.11%
2023/12/13	1	95.50	0	0.00	94.10	1	8,232	0.01%
2023/12/12	0	0.00	3	93.90	93.50	-3	8,288	-0.04%
2023/12/11	13	94.55	3	94.60	94.20	10	8,382	0.12%
2023/12/08	0	0.00	10	95.33	95.30	-10	8,450	-0.12%
2023/12/07	10	94.38	6.3	94.80	94.70	3.7	8,538	0.04%
2023/12/06	25	96.61	11	96.48	95.40	14	8,671	0.16%
2023/12/05	2	96.85	12	95.95	96.20	-10	8,706	-0.11%
2023/12/04	18.2	97.47	36	94.83	94.00	-17.8	8,737	-0.20%
2023/12/01	1	97.50	9	98.79	99.00	-8	8,752	-0.09%
2023/11/30	26.2	98.47	11	98.34	98.40	15.2	8,901	0.17%
2023/11/29	3.1	99.27	12.2	99.42	99.60	-9.1	8,945	-0.10%
2023/11/28	2.1	95.96	11.3	96.04	98.50	-9.2	9,067	-0.10%
2023/11/27	4.2	95.56	27	94.22	93.60	-22.8	9,242	-0.25%
2023/11/24	6.2	97.31	0	0.00	97.10	6.2	9,469	0.07%
2023/11/22	12	99.65	5	101.00	99.10	7	10,020	0.07%
2023/11/21	14	101.54	7	101.93	101.50	7	10,285	0.07%
2023/11/20	5	99.60	7	101.07	102.00	-2	10,949	-0.02%
2023/11/17	23	100.26	12	99.95	100.00	11	11,177	0.10%
2023/11/16	12	99.54	12	100.14	101.00	0	11,857	0.00%
2023/11/15	0	0.00	4	99.50	98.80	-4	12,273	-0.03%
2023/11/14	8	97.38	0	0.00	97.10	8	12,830	0.06%
2023/11/13	0	0.00	14.3	98.03	97.90	-14.3	13,796	-0.10%
2023/11/10	31.3	97.26	8	95.91	95.20	23.3	14,333	0.16%
2023/11/09	13	98.78	5	98.52	99.60	8	14,575	0.06%
2023/11/08	45	99.02	20	99.60	98.90	25	14,633	0.17%
2023/11/07	82	97.36	89	96.92	97.50	-7	14,402	-0.05%
2023/11/06	12	98.06	19	95.72	99.70	-7	14,182	-0.05%
2023/11/03	37	91.64	12	91.00	90.80	25	13,849	0.18%
2023/11/02	6	92.95	13	92.20	93.00	-7	13,830	-0.05%
2023/11/01	8	89.30	3	88.70	89.50	5	13,856	0.04%
2023/10/31	14	89.40	28	88.60	87.00	-14	13,888	-0.10%
2023/10/30	2	90.90	2	90.75	90.40	0	13,898	0.00%
2023/10/27	3	90.23	18	90.68	90.10	-15	13,997	-0.11%
2023/10/26	0	0.00	50	90.46	89.40	-50	14,060	-0.36%
2023/10/25	21	93.42	21	93.17	93.10	0	14,076	0.00%
2023/10/24	15	92.37	10	93.55	94.50	5	14,810	0.03%
2023/10/23	1	93.70	1	94.80	92.20	0	15,327	0.00%
2023/10/20	12.1	92.62	21	92.24	92.50	-9	15,897	-0.06%
2023/10/19	10	93.59	23	93.91	93.80	-13	16,900	-0.08%
2023/10/18	21.1	96.04	7	95.74	95.00	14.1	17,819	0.08%
2023/10/17	10	99.82	26	100.53	99.90	-16	17,877	-0.09%
2023/10/16	6	102.83	6.2	103.52	103.00	-0.2	18,907	0.00%
2023/10/13	19.1	106.60	26	106.15	106.00	-6.9	19,585	-0.04%
2023/10/12	12	106.88	22	107.23	108.50	-10	20,038	-0.05%
2023/10/11	40	110.19	50.2	110.94	105.00	-10.2	20,439	-0.05%
2023/10/06	13	117.58	6	117.75	116.50	7	20,700	0.03%
2023/10/05	22.1	117.07	12	117.33	118.50	10.1	20,878	0.05%
2023/10/04	11	116.64	10	117.50	117.00	1	20,883	0.00%
2023/10/03	25.3	120.22	25	122.34	119.50	0.3	20,916	0.00%
2023/10/02	29	121.29	22	122.00	122.00	7	20,971	0.03%
2023/09/28	33.1	115.71	21.2	116.67	116.50	11.9	20,867	0.06%
2023/09/27	24	114.63	31	113.40	115.00	-7	20,852	-0.03%
2023/09/26	12	112.83	9	113.94	111.00	3	21,236	0.01%
2023/09/25	30	109.33	35	109.64	109.50	-5	21,345	-0.02%
2023/09/22	18	108.36	22	108.73	109.50	-4	21,354	-0.02%
2023/09/21	9	105.78	10	106.55	106.50	-1	21,289	0.00%
2023/09/20	27	106.74	2	108.75	107.50	25	21,308	0.12%
2023/09/19	19	106.82	51	106.64	107.00	-32	21,372	-0.15%
2023/09/18	10	110.70	15	110.53	110.50	-5	21,265	-0.02%
2023/09/15	6	114.42	6	114.92	115.50	0	21,287	0.00%
2023/09/14	10	115.75	18	115.28	115.50	-8	21,379	-0.04%
2023/09/13	15	112.10	28	112.34	112.50	-13	21,744	-0.06%
2023/09/12	25.4	114.37	22	114.39	113.50	3.4	21,932	0.02%
2023/09/11	51.2	116.11	56	116.06	115.50	-4.8	22,143	-0.02%
2023/09/08	17.2	120.77	39	120.53	120.50	-21.8	22,151	-0.10%
2023/09/07	25	124.44	30	124.28	124.50	-5	22,155	-0.02%
2023/09/06	11	127.18	4	128.63	127.00	7	22,432	0.03%
2023/09/05	35	125.06	24	125.29	126.50	11	22,712	0.05%
2023/09/04	32	127.48	27	126.57	128.00	5	22,644	0.02%
2023/09/01	40	131.65	34	130.79	128.50	6	22,782	0.03%
2023/08/31	7	132.64	16	134.81	136.00	-9	22,757	-0.04%
2023/08/30	17	133.62	13	133.73	132.00	4	22,673	0.02%
2023/08/29	18	133.00	12	134.42	132.00	6	22,883	0.03%
2023/08/28	30	133.17	17.2	133.14	132.50	12.8	22,896	0.06%
2023/08/25	41	143.77	26	145.37	141.00	15	22,831	0.07%
2023/08/24	52.2	149.18	34	149.96	144.50	18.2	22,784	0.08%
2023/08/23	34	146.99	29	146.59	145.00	5	22,838	0.02%
2023/08/22	69	149.64	47.5	148.65	145.50	21.5	23,738	0.09%
2023/08/21	12	143.58	19	147.05	151.00	-7	23,305	-0.03%
2023/08/18	52	142.14	78	137.63	137.50	-26	22,972	-0.11%
2023/08/17	99	147.29	108.3	148.13	147.50	-9.2	22,528	-0.04%	大賣/
2023/08/16	35	137.17	17.1	138.91	143.50	17.9	21,786	0.08%
2023/08/15	76	129.98	51	130.88	130.50	25	21,880	0.11%
2023/08/14	25.2	125.97	12	126.71	124.00	13.2	21,769	0.06%
2023/08/11	3	130.00	1	126.50	130.00	2	21,742	0.01%
2023/08/10	8	130.06	3	124.83	123.50	5	21,931	0.02%
2023/08/09	0	0.00	16	132.31	137.00	-16	21,988	-0.07%
2023/08/08	29	135.67	1	134.50	136.00	28	22,187	0.13%
2023/08/07	1	140.50	8.1	137.54	139.00	-7.1	22,401	-0.03%
2023/08/04	3	121.00	0	0.00	128.50	3	22,641	0.01%
2023/08/02	9.2	125.95	36	121.86	117.00	-26.8	23,300	-0.12%
2023/08/01	30	127.43	12.3	127.89	130.00	17.7	24,394	0.07%
2023/07/31	14	140.57	6	139.75	132.00	8	24,482	0.03%
2023/07/28	12.5	140.02	6	141.00	144.50	6.5	24,568	0.03%
2023/07/27	36	149.29	42	148.75	145.00	-6	24,523	-0.02%
2023/07/26	10	143.70	14	142.68	141.00	-4	23,764	-0.02%
2023/07/25	24.2	144.29	22.1	145.64	139.00	2.1	23,183	0.01%
2023/07/24	48.1	146.37	45	145.12	143.50	3.1	22,575	0.01%
2023/07/21	98	132.14	88	130.77	137.50	10	21,528	0.05%
2023/07/20	12	121.17	18.2	123.05	125.00	-6.2	20,557	-0.03%
2023/07/19	56	113.49	77	113.45	114.00	-21	20,318	-0.10%
2023/07/18	62	107.77	53.2	106.03	112.50	8.8	19,201	0.05%
2023/07/17	32	98.13	127	99.49	102.50	-95	18,442	-0.52%	大賣/
2023/07/14	45	98.76	24	98.70	101.00	21	17,939	0.12%
2023/07/13	110	100.89	29.2	97.30	96.30	80.9	17,454	0.46%	大買/
2023/07/12	13	94.82	6	94.20	93.80	7	17,025	0.04%
2023/07/11	28	91.60	15.1	91.61	90.70	12.9	16,783	0.08%
2023/07/10	19	90.93	44	91.05	90.10	-25	16,667	-0.15%
2023/07/07	69.4	95.91	38	94.17	92.80	31.4	16,520	0.19%
2023/07/06	41	98.64	29.1	97.75	96.70	11.9	16,301	0.07%
2023/07/05	17.1	100.91	5	102.20	102.00	12.1	16,095	0.08%
2023/07/04	20	104.82	17	105.68	108.00	3	15,884	0.02%
2023/07/03	26	98.31	25.2	98.97	102.00	0.8	15,347	0.01%
2023/06/30	12	90.69	16	91.91	93.00	-4	14,909	-0.03%
2023/06/29	2	91.20	7	90.99	91.40	-5	14,811	-0.03%
2023/06/28	0	0.00	15.7	89.29	89.30	-15.7	14,780	-0.11%
2023/06/27	6.1	86.82	44	86.97	87.00	-37.9	14,780	-0.26%
2023/06/26	15	89.73	25	89.48	89.80	-10	14,745	-0.07%
2023/06/21	0	0.00	17	91.38	92.10	-17	14,717	-0.12%
2023/06/20	11	90.53	19	90.92	90.40	-8	14,682	-0.05%
2023/06/19	40.1	91.85	12	94.33	90.20	28.1	14,599	0.19%
2023/06/16	4	93.03	33	93.05	92.00	-29	14,162	-0.20%
2023/06/15	33	91.36	16	92.68	90.10	17	13,900	0.12%
2023/06/14	15	91.59	25	89.68	92.70	-10	13,578	-0.07%
2023/06/13	27	86.51	40	88.19	88.30	-13	13,405	-0.10%
2023/06/12	23.2	86.40	9	90.54	85.10	14.1	13,270	0.11%
2023/06/09	20.2	92.04	27	90.75	91.20	-6.9	12,936	-0.05%
2023/06/08	1.2	88.57	13	89.53	88.40	-11.8	12,556	-0.09%
2023/06/07	4.1	89.19	2	88.40	89.80	2.1	12,450	0.02%
2023/06/06	11.1	87.96	26	87.89	87.60	-14.9	12,210	-0.12%
2023/06/05	7.1	86.77	7.1	86.81	87.90	0	12,078	0.00%
2023/06/02	30.1	88.32	23	89.86	87.90	7.1	11,920	0.06%
2023/06/01	2	87.45	5	87.68	88.20	-3	11,438	-0.03%
2023/05/31	42	86.48	58	85.98	86.80	-16	11,172	-0.14%
2023/05/30	35	88.26	13.3	87.92	87.90	21.7	10,847	0.20%
2023/05/29	42	88.19	58	87.68	89.00	-16	10,580	-0.15%
2023/05/26	73	85.37	56	86.07	84.50	17	9,771	0.17%
2023/05/25	3	79.00	11	79.90	81.50	-8	8,547	-0.09%
2023/05/24	16	72.13	12.2	73.11	74.10	3.8	8,237	0.05%
2023/05/23	95	72.01	31	72.55	72.00	64	8,023	0.80%
2023/05/22	55	72.02	27.2	71.92	72.30	27.8	7,791	0.36%
2023/05/19	66.1	70.85	289	71.16	71.70	-222.9	7,502	-2.97%	大賣/鉅額交易
2023/05/18	168.5	67.98	54	67.42	68.20	114.5	6,752	1.69%	大買/鉅額交易
2023/05/17	53.2	66.38	35	66.79	66.30	18.2	6,480	0.28%
2023/05/16	12	65.23	10	65.13	64.80	2	6,224	0.03%
2023/05/15	1	64.70	4	64.95	65.50	-3	5,967	-0.05%
2023/05/12	16	63.47	10.1	63.65	65.00	5.9	5,841	0.10%
2023/05/11	43	66.07	39	66.68	65.00	4	5,603	0.07%
2023/05/10	34	67.48	31	67.23	68.20	3	5,334	0.06%
2023/05/09	21	67.51	27	67.36	67.60	-6	4,964	-0.12%
2023/05/08	101.2	65.09	106.3	64.78	66.00	-5.1	4,214	-0.12%	大買/大賣/
2023/05/05	1	60.80	7	60.70	61.60	-6	3,060	-0.20%
2023/05/04	9	55.51	49	55.33	56.00	-40	2,856	-1.40%
2023/05/03	1	52.90	0	0.00	52.50	1	2,667	0.04%
2023/05/02	2	53.55	25	54.08	54.00	-23	2,645	-0.87%
2023/04/28	78	52.43	2	52.60	52.60	76	2,610	2.91%
2023/04/26	0	0.00	2	51.40	52.50	-2	2,571	-0.08%
2023/04/25	1	51.20	0	0.00	50.90	1	2,543	0.04%
2023/04/24	0	0.00	1	53.00	53.10	-1	2,492	-0.04%
2023/04/19	0	0.00	11	53.82	53.70	-11	2,460	-0.45%
2023/04/18	11	55.17	6	56.50	55.00	5	2,436	0.21%
2023/04/17	0	0.00	14	55.74	56.00	-14	2,334	-0.60%
2023/04/12	14	52.80	14	53.00	52.80	0	2,106	0.00%
2023/04/10	3	51.67	0	0.00	51.80	3	2,011	0.15%
2023/04/06	1	52.50	10	52.82	53.50	-9	1,946	-0.46%
2023/03/31	2	52.65	2	52.40	52.40	0	1,896	0.00%
2023/03/30	5	53.16	1	53.00	52.50	4	1,873	0.21%
2023/03/29	3	51.93	8	52.41	52.00	-5	1,822	-0.27%
2023/03/28	5.1	53.37	5	52.95	51.80	0.1	1,782	0.00%
2023/03/27	8	52.56	2.5	53.12	52.90	5.5	1,692	0.33%
2023/03/24	5	51.06	4.8	51.40	51.40	0.2	1,583	0.01%
2023/03/23	1	51.40	5	51.40	51.30	-4	1,535	-0.26%
2023/03/22	13	50.51	6	50.34	50.50	7	1,470	0.48%
2023/03/17	0.2	48.00	0	0.00	48.10	0.2	1,344	0.01%
2023/03/16	0	0.00	1	47.55	47.55	-1	1,401	-0.07%
2023/03/15	1	48.30	1	47.85	47.85	0	1,490	0.00%
2023/03/14	0	0.00	2	46.80	46.95	-2	1,519	-0.13%
2023/03/13	10	45.95	4	46.00	46.10	6	1,515	0.40%
2023/03/10	1	44.90	0	0.00	45.20	1	1,529	0.07%
2023/03/09	2	45.45	2	46.28	45.05	0	1,548	0.00%
2023/03/08	3	43.85	0	0.00	45.30	3	1,570	0.19%
2023/03/06	0	0.00	2	44.30	44.20	-2	1,556	-0.13%
2023/03/03	0.4	43.35	0	0.00	43.55	0.4	1,554	0.03%
2023/03/01	0	0.00	1	44.25	43.80	-1	1,594	-0.06%
2023/02/21	0.1	43.05	0	0.00	42.80	0.1	1,625	0.00%
2023/02/20	0.1	43.05	2	42.95	43.00	-1.9	1,678	-0.11%
2023/02/10	0	0.00	2	42.30	42.10	-2	1,911	-0.10%
2023/02/07	0	0.00	2	43.30	43.30	-2	2,150	-0.09%
2023/02/06	0	43.35	0	0.00	43.40	0	2,158	0.00%
2023/02/03	2	42.90	0	0.00	43.30	2	2,165	0.09%
2023/02/02	4	43.33	0	0.00	43.55	4	2,162	0.18%
2023/01/31	1	42.45	0	0.00	42.55	1	2,203	0.05%
2023/01/11	2	42.40	0	0.00	42.30	2	2,302	0.09%
2022/12/29	0.2	42.55	0	0.00	42.95	0.2	2,441	0.01%
2022/12/26	1	44.50	0	0.00	44.55	1	2,422	0.04%
2022/12/23	1	44.65	0	0.00	44.85	1	2,420	0.04%
2022/12/21	0	0.00	1	45.75	45.80	-1	2,399	-0.04%
2022/12/16	2	47.03	2	46.68	46.70	0	2,366	0.00%
2022/12/15	0	0.00	2	46.85	46.90	-2	2,336	-0.09%
2022/12/14	0	0.00	1	45.90	46.00	-1	2,312	-0.04%
2022/12/12	1	44.25	0	0.00	44.40	1	2,268	0.04%
2022/12/09	18	45.21	20	46.62	45.20	-2	2,253	-0.09%
2022/12/08	2	45.03	3.4	45.30	45.80	-1.4	2,185	-0.06%
2022/12/07	2.2	44.78	9	44.82	43.85	-6.9	2,109	-0.32%
2022/12/06	9	48.64	9.4	48.83	48.15	-0.4	1,977	-0.02%
2022/12/05	0	0.00	3	47.45	48.10	-3	1,859	-0.16%
2022/12/02	10.7	47.58	0	0.00	47.95	10.7	1,809	0.59%
2022/12/01	15	47.20	15	47.25	47.20	0	1,744	0.00%
2022/11/30	2	47.30	1	46.70	47.00	1	1,695	0.06%
2022/11/28	0	0.00	1	45.95	45.95	-1	1,606	-0.06%
2022/11/23	1	45.80	0	0.00	46.05	1	1,564	0.06%
2022/11/18	0	0.00	2	45.75	45.40	-2	1,535	-0.13%
2022/11/14	3	44.38	0	0.00	44.35	3	1,431	0.21%
2022/11/07	22	45.99	22	44.22	46.10	0	1,279	0.00%
2022/11/04	0	0.00	4	43.22	43.55	-4	1,161	-0.35%
2022/10/28	0	0.00	0	40.80	40.60	0	1,219	0.00%
2022/10/13	0	0.00	1	41.30	40.85	-1	1,401	-0.07%
2022/10/12	0	0.00	1	39.95	40.90	-1	1,376	-0.07%
2022/10/11	0	39.50	1	39.40	39.45	-1	1,324	-0.07%
2022/10/06	0	38.60	0	0.00	38.90	0	1,308	0.00%
2022/10/05	0	0.00	1	37.60	37.05	-1	1,298	-0.08%
2022/09/29	1	36.55	0	0.00	36.30	1	1,391	0.07%
2022/09/26	0	0.00	2	37.65	37.15	-2	1,450	-0.14%
2022/09/23	1	39.35	0	0.00	39.05	1	1,463	0.07%
2022/09/20	1	40.35	0	0.00	40.60	1	1,498	0.07%
2022/09/15	23	41.86	25	42.17	41.85	-2	1,509	-0.13%
2022/09/14	1	41.70	0	0.00	41.90	1	1,510	0.07%
2022/09/13	0	0.00	1	42.00	41.65	-1	1,505	-0.07%
2022/09/12	2	40.10	0	0.00	40.10	2	1,495	0.13%
2022/09/06	6	39.42	5	39.65	39.40	1	1,501	0.07%
2022/09/05	120	40.20	120	40.20	40.20	0	1,497	0.00%	大買/大賣/
2022/09/02	1.2	40.88	0	0.00	40.75	1.2	1,494	0.08%
2022/08/30	2	42.25	0	0.00	42.25	2	1,493	0.13%
2022/08/26	13	42.12	12	41.57	42.10	1	1,482	0.07%
2022/08/22	5	42.26	5	42.90	42.20	0	1,453	0.00%
2022/08/16	0	0.00	1	43.80	43.50	-1	1,416	-0.07%
2022/08/11	12	43.20	13	42.86	43.25	-1	1,374	-0.07%
2022/08/10	0	0.00	3	43.63	43.55	-3	1,356	-0.22%
2022/08/09	2	42.55	2	43.10	43.60	0	1,335	0.00%
2022/08/08	1	42.00	1	42.40	42.40	0	1,285	0.00%
2022/08/05	7.2	41.29	8	41.68	41.25	-0.8	1,223	-0.06%
2022/08/04	13	41.65	13	41.07	41.70	0	1,199	0.00%
2022/08/02	22	41.77	25	40.91	41.85	-3	1,120	-0.27%
2022/08/01	1	40.05	1	41.40	40.75	0	1,048	0.00%
2022/07/29	0	0.00	2	39.83	38.75	-2	972	-0.21%
2022/07/28	10	38.38	8	38.39	38.25	2	913	0.22%
2022/07/27	12	38.50	12	38.11	38.50	0	907	0.00%
2022/07/26	12	38.10	16	38.28	38.10	-4	902	-0.44%
2022/07/25	13	38.47	14	38.56	38.45	-1	893	-0.11%
2022/07/22	2	37.85	2	38.68	38.65	0	871	0.00%
2022/07/21	18	37.53	13	37.04	37.70	5	839	0.60%
2022/07/20	6	37.06	0	0.00	37.40	6	816	0.73%
2022/07/15	0	0.00	2	33.60	33.60	-2	722	-0.28%
2022/07/13	0	0.00	3	32.88	32.95	-3	711	-0.42%
2022/07/12	3	32.80	0	0.00	31.30	3	708	0.42%
2022/07/08	0	0.00	1	33.35	33.30	-1	668	-0.15%
2022/07/06	3	30.57	3	32.15	30.55	0	635	0.00%
2022/07/05	2	32.50	0	0.00	32.85	2	626	0.32%
2022/07/04	0	0.00	2	32.95	33.30	-2	629	-0.32%
2022/07/01	1	32.35	0	0.00	31.95	1	611	0.16%
2022/06/30	5	33.33	5	33.79	33.30	0	592	0.00%
2022/05/30	0	0.00	1	37.95	37.95	-1	789	-0.13%
2022/05/25	1	37.60	5	37.60	37.60	-4	838	-0.48%
2022/05/24	6	37.14	6	37.85	37.00	0	892	0.00%
2022/05/23	3	38.00	3	37.75	38.25	0	923	0.00%
2022/05/20	5	36.90	0	0.00	37.10	5	959	0.52%
2022/05/09	5	35.49	5	35.95	35.40	0	1,610	0.00%
2022/04/11	0.3	39.45	0	0.00	39.45	0.3	3,185	0.01%
2022/04/06	0	0.00	2	42.65	42.65	-2	3,336	-0.06%
2022/03/22	1	42.45	10	42.30	42.45	-9	3,705	-0.24%
2022/03/21	2	43.35	2	43.43	43.25	0	3,699	0.00%
2022/03/18	1	43.00	2	42.88	43.00	-1	3,691	-0.03%
2022/03/17	1	42.20	0	0.00	42.75	1	3,691	0.03%
2022/03/16	1	40.60	0	0.00	41.20	1	3,692	0.03%
2022/03/15	2	41.70	4	41.53	41.20	-2	3,701	-0.05%
2022/03/14	1	43.10	0	0.00	42.50	1	3,701	0.03%
2022/03/11	1	43.55	0	0.00	43.10	1	3,721	0.03%
2022/03/10	0	0.00	1	43.55	43.70	-1	3,721	-0.03%
2022/03/08	2	42.25	2	42.15	42.25	0	3,734	0.00%
2022/03/07	4	42.56	3	42.68	43.05	1	3,754	0.03%
2022/03/04	1	44.00	0	0.00	43.90	1	3,814	0.03%
2022/03/03	1	45.00	0	0.00	44.95	1	3,828	0.03%
2022/03/01	0	0.00	1	46.05	45.90	-1	3,979	-0.03%
2022/02/25	1	45.55	1	45.20	45.15	0	4,259	0.00%
2022/02/24	1	45.50	4	45.38	45.35	-3	4,296	-0.07%
2022/02/23	1	45.35	9	46.30	46.75	-8	4,430	-0.18%
2022/02/22	8	45.04	7	45.12	45.20	1	4,542	0.02%
2022/02/21	13.3	46.54	64	46.04	45.80	-50.7	4,501	-1.13%
2022/02/18	60	48.06	9	47.56	48.45	51	4,363	1.17%
2022/02/17	14	46.93	12	46.44	45.70	2	4,183	0.05%
2022/02/16	1	46.85	1	46.80	46.85	0	4,080	0.00%
2022/02/15	2	46.45	2	45.75	45.75	0	4,056	0.00%
2022/02/14	1	45.55	0	0.00	46.55	1	4,027	0.02%
2022/02/11	1	46.55	0	0.00	46.20	1	3,992	0.03%
2022/02/10	3	46.75	1	46.40	47.10	2	3,964	0.05%
2022/02/09	2	47.13	3	47.22	47.60	-1	3,925	-0.03%
2022/02/08	0	0.00	3	46.28	47.05	-3	3,864	-0.08%
2022/02/07	16	44.30	12	44.76	45.25	4	3,761	0.11%
2022/01/26	1	42.45	1	42.45	42.30	0	3,695	0.00%
2022/01/25	8	42.61	5	41.98	41.80	3	3,663	0.08%
2022/01/24	7	44.89	6	44.89	44.45	1	3,558	0.03%
2022/01/21	21	46.55	19	46.02	44.65	2	3,453	0.06%
2022/01/20	27	47.65	31	47.93	48.10	-4	3,180	-0.13%
2022/01/19	6	46.91	6	47.12	47.20	0	2,850	0.00%
2022/01/18	18	44.89	29	44.87	45.75	-11	2,558	-0.43%
2022/01/17	2	44.85	5	44.93	44.35	-3	2,454	-0.12%
2022/01/12	0	0.00	1	42.50	42.55	-1	2,328	-0.04%
2022/01/11	1	42.85	0	0.00	42.40	1	2,312	0.04%
2022/01/10	0	0.00	2	43.15	43.50	-2	2,297	-0.09%
2022/01/07	4	42.60	0	0.00	42.65	4	2,294	0.17%
2022/01/06	0	0.00	1	43.00	43.10	-1	2,279	-0.04%
2022/01/04	2	43.35	0	0.00	43.45	2	2,256	0.09%
2022/01/03	4	43.85	10	43.71	43.15	-6	2,240	-0.27%
2021/12/30	3	44.37	5	44.56	44.40	-2	2,207	-0.09%
2021/12/29	12	45.14	4	45.21	45.05	8	2,186	0.37%
2021/12/28	2	42.85	11	44.78	46.15	-9	2,072	-0.43%
2021/12/27	1	42.30	2	42.00	42.50	-1	1,952	-0.05%
2021/12/24	0	0.00	1	42.50	42.00	-1	1,948	-0.05%
2021/12/23	26	42.69	24	43.01	42.50	2	1,931	0.10%
2021/12/22	40	43.00	52	42.79	42.25	-12	1,879	-0.64%
2021/12/20	2	39.60	309	39.43	40.05	-307	1,719	-17.85%	大賣/鉅額交易
2021/12/17	2	40.18	509	39.93	39.70	-507	1,708	-29.67%	大賣/鉅額交易
2021/12/16	0	0.00	119	40.61	40.65	-119	1,689	-7.04%	大賣/鉅額交易
2021/12/15	10	39.90	0	0.00	40.45	10	1,686	0.59%
2021/12/14	0	0.00	5	39.80	39.95	-5	1,683	-0.30%
2021/12/13	7	40.64	0	0.00	40.45	7	1,671	0.42%
2021/12/10	25	40.95	8	40.80	40.95	17	1,661	1.02%
2021/12/09	2	41.38	10	41.45	41.75	-8	1,645	-0.49%
2021/12/08	75	41.10	0	0.00	41.05	75	1,622	4.62%
2021/12/07	111	40.77	3	40.73	40.80	108	1,600	6.75%	大買/鉅額交易
2021/12/06	14	41.41	0	0.00	41.45	14	1,574	0.89%
2021/12/03	4	42.05	0	0.00	41.80	4	1,573	0.25%
2021/12/02	0	0.00	2	42.75	41.80	-2	1,563	-0.13%
2021/12/01	4	42.44	2	42.90	43.45	2	1,533	0.13%
2021/11/30	0	0.00	2	41.80	41.70	-2	1,492	-0.13%
2021/11/29	0	0.00	11	41.23	41.70	-11	1,395	-0.79%
2021/11/26	6	44.98	7.1	43.57	43.20	-1.1	1,356	-0.08%
2021/11/25	69	46.22	21	47.06	46.00	48	1,264	3.80%
2021/11/24	757	46.39	41	45.97	45.55	716	1,162	61.61%	大買/鉅額交易
2021/11/23	4	43.68	5	44.08	44.00	-1	873	-0.11%
2021/11/22	20	44.65	21	44.08	44.50	-1	822	-0.12%
2021/11/19	0	0.00	6	41.54	42.55	-6	645	-0.93%
2021/11/10	1	38.65	0	0.00	38.50	1	504	0.20%
2021/11/08	0	0.00	1	39.15	38.90	-1	513	-0.19%
2021/11/05	2	40.40	0	0.00	40.20	2	515	0.39%
2021/11/03	0	0.00	6	39.42	39.60	-6	506	-1.18%
2021/11/01	6	39.07	0	0.00	39.00	6	554	1.08%
2021/10/28	3	38.18	2	38.08	38.05	1	592	0.17%
2021/10/27	1	38.20	0	0.00	38.00	1	590	0.17%
2021/10/22	1	38.55	8	39.28	39.05	-7	590	-1.19%
2021/10/21	8	38.66	1	40.45	40.45	7	580	1.21%
2021/10/04	0	0.00	4	36.33	36.25	-4	727	-0.55%
2021/10/01	0	37.55	0	0.00	36.20	0	730	0.00%
2021/09/30	1	38.40	0	0.00	38.35	1	740	0.14%
2021/09/29	0	0.00	1	38.80	38.70	-1	753	-0.13%
2021/09/23	1	38.55	0	0.00	38.75	1	797	0.13%
2021/09/15	4	39.13	0	0.00	38.80	4	837	0.48%
2021/09/09	0	0.00	4	39.60	39.50	-4	902	-0.44%
2021/09/03	1	39.30	0	0.00	39.30	1	917	0.11%
2021/08/25	0	0.00	2	40.20	39.95	-2	981	-0.20%
2021/08/19	0.1	36.55	1	36.60	36.75	-1	1,014	-0.09%
2021/08/18	0.1	36.70	0	0.00	36.90	0.1	1,014	0.00%
2021/08/17	0.1	36.50	0	0.00	36.45	0.1	1,022	0.00%
2021/08/16	1.1	36.46	0	0.00	36.40	1.1	1,023	0.10%
2021/08/13	0.1	38.65	0	0.00	37.70	0.1	1,025	0.00%
2021/08/12	0.1	38.80	0	0.00	38.55	0.1	1,032	0.00%
2021/08/11	0.1	39.05	0	0.00	38.10	0.1	1,042	0.00%
2021/08/10	2.1	39.35	0	0.00	39.10	2.1	1,042	0.20%
2021/08/09	0.1	39.63	0	0.00	39.35	0.1	1,069	0.00%
2021/08/06	2	39.61	0	0.00	39.55	2	1,087	0.19%
2021/08/05	2	40.40	0	0.00	40.15	2	1,126	0.18%
2021/07/28	1	42.95	0	0.00	43.25	1	1,325	0.08%
2021/07/23	0	0.00	5	45.00	44.85	-5	1,454	-0.34%
2021/07/22	0	44.65	1	44.50	44.35	-1	1,473	-0.07%
2021/07/21	2	44.15	3	44.97	44.20	-1	1,488	-0.07%
2021/07/19	0.1	47.30	0	0.00	47.20	0.1	1,507	0.00%
2021/07/13	20	48.09	17	47.99	48.05	3	1,600	0.19%
2021/07/12	1	46.80	1	46.40	47.45	0	1,566	0.00%
2021/07/07	2	45.45	0	0.00	45.40	2	1,622	0.12%
2021/07/06	16	45.88	16	46.30	45.85	0	1,643	0.00%
2021/07/01	0	0.00	1	45.50	45.15	-1	1,727	-0.06%
2021/06/28	0	45.35	0	0.00	45.35	0	1,805	0.00%
2021/06/25	1	45.65	0	0.00	45.50	1	1,829	0.05%
2021/06/21	0	45.40	0	0.00	45.50	0	1,832	0.00%
2021/06/18	0	0.00	5	45.45	46.50	-5	1,846	-0.27%
2021/06/17	1	44.55	0	0.00	44.80	1	1,868	0.05%
2021/06/11	1	44.20	0	0.00	44.35	1	1,917	0.05%
2021/06/10	1	44.40	0	0.00	44.40	1	1,966	0.05%
2021/06/09	2	44.98	0	0.00	44.80	2	1,996	0.10%
2021/06/02	2	45.08	0	0.00	45.00	2	2,191	0.09%
2021/06/01	2	44.70	0	0.00	45.95	2	2,234	0.09%
2021/05/31	0	43.65	0	0.00	43.45	0	2,243	0.00%
2021/05/28	0	0.00	1	43.25	43.35	-1	2,285	-0.04%
2021/05/25	0.1	42.80	0	0.00	42.50	0.1	2,453	0.00%
2021/05/24	1	42.73	2	42.20	42.65	-1	2,505	-0.04%
2021/05/20	0.1	41.10	0	0.00	40.65	0.1	2,689	0.00%
2021/05/17	0.1	41.45	0	0.00	42.00	0.1	2,832	0.00%
2021/05/14	1.1	42.05	0	0.00	42.30	1.1	2,850	0.04%
2021/05/13	0	0.00	2	40.33	41.50	-2	2,835	-0.07%
2021/05/12	1	41.60	2	41.08	40.05	-1	2,810	-0.04%
2021/05/11	1	42.85	4	43.60	43.75	-3	2,768	-0.11%
2021/05/10	0	0.00	4	46.95	46.95	-4	2,716	-0.15%
2021/05/07	1	46.65	2	47.80	48.10	-1	2,715	-0.04%
2021/05/04	1	49.60	0	0.00	49.30	1	2,745	0.04%
2021/04/29	1	53.10	1	52.90	52.90	0	2,757	0.00%
2021/04/28	10	52.80	0	0.00	53.00	10	2,750	0.36%
2021/04/27	0	0.00	1	52.40	52.70	-1	2,769	-0.04%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/23	1	52.30	0	0.00	52.50	1	2,778	0.04%
2021/04/21	2	53.30	0	0.00	53.50	2	2,770	0.07%
2021/04/14	1	51.90	1	51.50	52.20	0	2,873	0.00%
2021/04/13	5	53.80	6	53.30	52.30	-1	2,848	-0.04%
2021/04/09	1	53.00	0	0.00	52.80	1	2,803	0.04%
2021/04/08	1	53.40	3	53.10	53.10	-2	2,782	-0.07%
2021/04/07	9	52.91	7	52.80	52.80	2	2,760	0.07%
2021/04/06	3	52.80	4	53.00	53.00	-1	2,729	-0.04%
2021/04/01	1	52.30	2	52.55	52.30	-1	2,699	-0.04%
2021/03/31	2	53.05	0	0.00	52.90	2	2,672	0.07%
2021/03/30	0	0.00	4	52.73	52.70	-4	2,650	-0.15%
2021/03/29	2	52.60	0	0.00	52.60	2	2,669	0.07%
2021/03/23	0	0.00	1	52.30	52.50	-1	2,706	-0.04%
2021/03/22	1	52.10	10	51.80	52.30	-9	2,713	-0.33%
2021/03/18	0.1	52.70	1	52.70	52.70	-1	2,684	-0.04%
2021/03/16	3	51.83	2	52.20	52.00	1	2,744	0.04%
2021/03/15	2	52.15	1	52.60	52.10	1	2,730	0.04%
2021/03/12	1	51.80	0	0.00	51.90	1	2,729	0.04%
2021/03/11	0	0.00	1	53.00	52.60	-1	2,699	-0.04%
2021/03/09	126	52.90	0	0.00	51.30	126	2,760	4.56%	大買/鉅額交易
2021/03/08	0	0.00	5	53.00	52.50	-5	2,765	-0.18%
2021/03/05	1	53.20	0	0.00	53.10	1	2,816	0.04%
2021/03/02	1	56.00	0	0.00	55.00	1	2,896	0.03%
2021/02/25	2	57.00	1	57.20	57.30	1	2,866	0.03%
2021/02/24	0	0.00	3	55.97	55.20	-3	2,833	-0.11%
2021/02/22	18	57.27	17.1	56.23	57.30	0.9	2,772	0.03%
2021/02/19	2	55.45	2	55.15	55.60	0	2,704	0.00%
2021/02/18	4	54.05	0	0.00	54.20	4	2,649	0.15%
2021/02/17	0	0.00	1	54.70	54.50	-1	2,654	-0.04%
2021/02/05	2	53.50	1	53.70	54.20	1	2,600	0.04%
2021/02/03	15	53.23	16	53.71	53.00	-1	2,633	-0.04%
2021/02/02	0	0.00	1	51.90	53.10	-1	2,639	-0.04%
2021/02/01	4	51.30	0	0.00	51.10	4	2,682	0.15%
2021/01/29	1	52.30	0.1	52.90	52.30	0.9	2,704	0.03%
2021/01/28	0	0.00	1	53.80	52.50	-1	2,685	-0.04%
2021/01/27	9	53.36	0	0.00	53.60	9	2,654	0.34%
2021/01/26	5	53.78	2	53.60	53.30	3	2,652	0.11%
2021/01/25	5	54.16	1	54.20	54.10	4	2,617	0.15%
2021/01/22	0	0.00	2	53.00	53.00	-2	2,547	-0.08%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/20	1	51.40	2	52.30	51.40	-1	2,523	-0.04%
2021/01/19	0	0.00	2	52.05	51.60	-2	2,495	-0.08%
2021/01/15	1	51.20	0	0.00	50.60	1	2,457	0.04%
2021/01/08	1	53.90	1	54.40	54.00	0	2,380	0.00%
2020/12/30	0.1	53.60	0	0.00	53.40	0.1	2,417	0.00%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/23	1	53.00	0	0.00	52.80	1	2,826	0.04%
2020/12/22	1	53.40	0	0.00	52.40	1	2,821	0.04%
2020/12/18	0	0.00	1	52.20	52.10	-1	2,896	-0.03%
2020/12/17	9	52.90	9	53.00	52.90	0	2,906	0.00%
2020/12/16	0.1	52.70	0	0.00	52.60	0.1	2,888	0.00%
2020/12/15	0	0.00	1	51.30	50.90	-1	2,928	-0.03%
2020/12/11	1	51.70	0	0.00	51.60	1	3,064	0.03%
2020/12/10	5	51.96	1	53.40	52.00	4	3,077	0.13%
2020/12/09	1	54.20	1	54.10	53.60	0	3,033	0.00%
2020/12/08	1	54.30	0	0.00	54.00	1	3,029	0.03%
2020/12/07	1	54.00	0	0.00	53.80	1	3,020	0.03%
2020/12/04	0.1	53.60	0	0.00	53.20	0.1	3,079	0.00%
2020/12/01	5	55.54	2	55.50	55.40	3	3,251	0.09%
2020/11/30	4	56.25	1	56.70	56.30	3	3,454	0.09%
2020/11/27	1	54.90	0	0.00	54.60	1	3,381	0.03%
2020/11/20	0	0.00	1	53.70	53.80	-1	3,561	-0.03%
2020/11/19	0	0.00	2	53.85	53.50	-2	3,719	-0.05%
2020/11/18	1	53.40	2	53.40	53.60	-1	3,768	-0.03%
2020/11/13	2	53.80	1	54.70	54.30	1	4,274	0.02%
2020/11/12	4	54.60	1.2	54.83	53.90	2.8	4,411	0.06%
2020/11/11	0	0.00	1	53.40	54.00	-1	4,475	-0.02%
2020/11/10	3	54.57	1	55.80	54.30	2	4,548	0.04%
2020/10/29	0	0.00	3	58.50	60.10	-3	5,480	-0.05%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/23	3	62.07	0	0.00	62.00	3	6,135	0.05%
2020/10/21	1	63.10	1	63.20	63.30	0	6,184	0.00%
2020/10/20	0	0.00	1	63.20	63.20	-1	6,218	-0.02%
2020/10/19	1	62.70	1	62.40	62.60	0	6,266	0.00%
2020/10/16	2	63.10	1	62.80	61.90	1	6,337	0.02%
2020/10/15	0	0.00	3	64.47	64.50	-3	6,330	-0.05%
2020/10/14	1	64.20	1	64.00	63.80	0	6,313	0.00%
2020/10/13	1	62.90	1	64.10	64.30	0	6,292	0.00%
2020/10/08	2	62.45	1	62.60	62.60	1	6,343	0.02%
2020/10/06	0	0.00	11	63.18	63.30	-11	6,332	-0.17%
2020/10/05	1	62.20	1	63.00	63.20	0	6,334	0.00%
2020/09/30	0	0.00	2	62.35	62.10	-2	6,334	-0.03%
2020/09/29	20	63.41	37	63.81	61.00	-17	6,342	-0.27%
2020/09/28	30	63.69	6	62.88	63.70	24	6,247	0.38%
2020/09/25	2	60.60	1	62.30	59.70	1	6,317	0.02%
2020/09/24	1.2	60.79	0	0.00	60.70	1.2	6,318	0.02%
2020/09/23	0	0.00	1	63.50	62.50	-1	6,307	-0.02%
2020/09/17	1	62.70	20	63.37	63.10	-19	6,198	-0.31%
2020/09/15	1	61.90	3	61.90	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	1	60.00	60.70	-1	6,074	-0.02%
2020/09/11	1	58.70	3	59.97	59.30	-2	6,085	-0.03%
2020/09/10	1	60.80	0	0.00	60.40	1	6,095	0.02%
2020/09/09	0	0.00	14	60.14	61.10	-14	6,120	-0.23%
2020/09/08	8	61.20	6	60.38	60.10	2	6,064	0.03%
2020/09/07	20	61.28	13	62.66	59.40	7	6,045	0.12%
2020/09/04	23	63.89	16	64.06	64.00	7	5,928	0.12%
2020/09/03	8.3	66.28	34	66.64	65.80	-25.7	5,879	-0.44%
2020/09/02	5	62.12	8	62.86	63.00	-3	5,700	-0.05%
2020/09/01	2	61.70	7	62.24	61.70	-5	5,711	-0.09%
2020/08/31	9	62.77	9	63.28	62.80	0	5,677	0.00%
2020/08/28	27	62.45	23	62.92	63.20	4	5,652	0.07%
2020/08/27	3	62.13	3	62.53	62.00	0	5,639	0.00%
2020/08/26	47	62.73	14	62.98	62.50	33	5,637	0.59%
2020/08/25	15	62.91	21	62.99	64.00	-6	5,611	-0.11%
2020/08/24	8	60.89	15	61.56	60.70	-7	5,509	-0.13%
2020/08/21	44.7	60.54	17	60.84	60.60	27.7	5,541	0.50%
2020/08/20	27	62.97	85	61.78	59.00	-58	5,510	-1.05%
2020/08/19	81	65.88	23	65.18	65.50	58	5,434	1.07%
2020/08/18	12	64.68	16	63.62	63.10	-4	5,226	-0.08%
2020/08/17	14	62.17	6	62.08	62.20	8	5,146	0.16%
2020/08/14	16	63.21	10	63.39	63.50	6	5,108	0.12%
2020/08/13	5	63.20	5	61.74	61.60	0	5,105	0.00%
2020/08/12	3	61.77	6	61.53	62.00	-3	5,154	-0.06%
2020/08/11	2	60.65	8	61.25	60.30	-6	5,213	-0.12%
2020/08/10	1	60.80	5	60.30	60.10	-4	5,196	-0.08%
2020/08/07	6	61.32	86	61.59	62.90	-80	5,354	-1.49%
2020/08/06	56	63.19	35	62.98	62.80	21	5,333	0.39%
2020/08/05	22	60.18	35	60.34	60.10	-13	5,261	-0.25%
2020/08/04	30	58.96	36	58.24	58.90	-6	5,531	-0.11%
2020/08/03	38	59.19	22	59.27	60.00	16	5,663	0.28%
2020/07/31	61	54.99	5	54.48	55.30	56	5,404	1.04%
2020/07/30	4	53.18	0	0.00	52.00	4	5,289	0.08%
2020/07/29	0	0.00	2	53.10	54.30	-2	5,230	-0.04%
2020/07/28	0	0.00	5	53.02	53.90	-5	5,176	-0.10%
2020/07/27	0	0.00	1	52.50	52.50	-1	5,151	-0.02%
2020/07/24	2	52.60	2	51.90	51.80	0	5,195	0.00%
2020/07/23	1	53.60	1	53.20	54.10	0	5,195	0.00%
2020/07/22	1	52.80	0	0.00	53.60	1	5,164	0.02%
2020/07/21	0	0.00	4	52.00	52.00	-4	5,124	-0.08%
2020/07/20	0	0.00	1	50.50	51.40	-1	5,104	-0.02%
2020/07/16	1	50.50	1	51.10	51.20	0	5,108	0.00%
2020/07/15	1	51.00	2	51.15	51.00	-1	5,084	-0.02%
2020/07/14	2	50.50	2	49.43	49.25	0	5,038	0.00%
2020/07/13	0	0.00	8	48.75	49.00	-8	5,031	-0.16%
2020/07/10	2	48.65	4.8	48.87	48.40	-2.8	5,048	-0.06%
2020/07/09	5	50.40	2	50.60	50.20	3	5,033	0.06%
2020/07/08	3	50.93	0	0.00	50.90	3	5,027	0.06%
2020/07/07	1	53.50	1	52.80	52.80	0	5,017	0.00%
2020/07/06	24	55.93	22	54.80	56.30	2	5,016	0.04%
2020/07/03	2	52.20	0	0.00	52.00	2	4,914	0.04%
2020/07/02	1	51.20	0	0.00	51.50	1	4,903	0.02%
2020/06/23	0	0.00	4	50.90	50.30	-4	4,989	-0.08%
2020/06/19	4	51.70	0	0.00	51.60	4	5,025	0.08%
2020/06/08	0	0.00	3	50.43	50.20	-3	4,972	-0.06%
2020/06/01	11	53.12	0	0.00	52.50	11	4,793	0.23%
2020/05/29	2	53.25	0	0.00	53.60	2	4,727	0.04%
2020/05/28	0	0.00	3	53.77	53.90	-3	4,680	-0.06%
2020/05/27	1	54.60	0	0.00	53.60	1	4,567	0.02%
2020/05/26	0	0.00	54	53.69	54.50	-54	4,522	-1.19%
2020/05/25	54	53.21	2	52.50	53.50	52	4,417	1.18%
2020/05/21	10	51.60	10	51.10	52.00	0	4,312	0.00%
2020/05/20	9	51.67	17	51.44	52.40	-8	4,264	-0.19%
2020/05/19	10	52.25	0	0.00	53.00	10	4,157	0.24%
2020/05/18	0	0.00	1	50.70	51.10	-1	4,019	-0.02%
2020/05/15	4	50.04	2	51.30	49.50	2	3,862	0.05%
2020/05/14	21	50.58	22	50.82	49.20	-1	3,760	-0.03%
2020/05/13	5	49.00	5	49.55	49.55	0	3,537	0.00%
2020/05/12	0	0.00	7	47.55	49.50	-7	3,465	-0.20%
2020/05/11	59	48.28	53	48.55	48.00	6	3,351	0.18%
2020/05/08	6	44.98	5	45.60	45.80	1	2,916	0.03%
2020/05/06	0	0.00	8	39.80	39.60	-8	2,516	-0.32%
2020/05/05	1	39.85	3	39.57	39.85	-2	2,508	-0.08%
2020/05/04	1	38.40	1	38.40	38.60	0	2,474	0.00%
2020/04/30	1	39.60	1	39.30	39.20	0	2,467	0.00%
2020/04/29	1	39.70	3	40.18	39.20	-2	2,505	-0.08%
2020/04/24	1	37.90	0	0.00	37.90	1	2,474	0.04%
2020/04/22	3	36.00	3	35.73	36.40	0	2,491	0.00%
2020/04/17	2	37.88	0	0.00	37.70	2	2,524	0.08%
2020/04/15	1	37.40	1	37.65	37.50	0	2,582	0.00%
2020/04/14	2	37.68	1	37.85	37.80	1	2,611	0.04%
2020/04/10	1	37.00	0	0.00	36.75	1	2,724	0.04%
2020/04/09	11	36.81	10	37.00	36.50	1	2,791	0.04%
2020/04/08	0	0.00	1	34.40	35.70	-1	2,758	-0.04%
2020/04/06	0	0.00	1	32.30	32.65	-1	3,109	-0.03%
2020/04/01	2	31.90	1	32.20	31.60	1	3,169	0.03%
2020/03/30	1	30.35	0	0.00	30.90	1	3,143	0.03%
2020/03/27	1	31.30	3	31.53	30.45	-2	3,144	-0.06%
2020/03/26	2	29.35	0	0.00	29.90	2	3,114	0.06%
2020/03/24	0	0.00	2	28.65	28.45	-2	3,178	-0.06%
2020/03/23	2	27.85	2	28.50	27.65	0	3,177	0.00%
2020/03/20	2	31.95	4	31.51	29.30	-2	3,268	-0.06%
2020/03/19	3	29.35	0	0.00	29.30	3	3,256	0.09%
2020/03/18	0	0.00	4	33.21	32.55	-4	3,306	-0.12%
2020/03/17	7	32.99	3	33.60	33.00	4	3,382	0.12%
2020/03/16	0	0.00	1	35.00	33.10	-1	3,416	-0.03%
2020/03/13	2	32.23	0	0.00	32.90	2	3,534	0.06%
2020/03/10	2	37.80	0	0.00	37.60	2	3,913	0.05%
2020/03/09	0	0.00	6	39.20	38.80	-6	3,908	-0.15%
2020/03/06	0	0.00	5	40.05	39.70	-5	3,962	-0.13%
2020/03/05	0	0.00	1	40.70	40.70	-1	3,994	-0.03%
2020/03/03	5	41.30	1	41.40	41.40	4	4,094	0.10%
2020/02/26	0	0.00	1	40.90	40.90	-1	4,277	-0.02%
2020/02/19	1	40.95	0	0.00	40.90	1	4,473	0.02%
2020/02/17	2	40.88	0	0.00	40.80	2	4,724	0.04%
2020/02/12	3	41.90	0	0.00	41.90	3	5,027	0.06%
2020/02/07	0	0.00	5	42.57	41.65	-5	5,733	-0.09%
2020/02/06	2	43.20	0	0.00	43.10	2	6,520	0.03%
2020/02/05	0	0.00	3	43.05	43.05	-3	6,803	-0.04%
2020/01/31	3	43.80	0	0.00	44.25	3	6,815	0.04%
2020/01/17	0	0.00	8	45.79	45.90	-8	6,900	-0.12%
2020/01/13	10	44.70	1	45.15	45.25	9	6,986	0.13%
2020/01/10	2	44.28	5	44.41	44.70	-3	7,025	-0.04%
2020/01/09	1	44.00	0	0.00	44.00	1	6,990	0.01%
2020/01/06	1	44.15	0	0.00	42.90	1	6,900	0.01%
2020/01/03	2	45.35	0	0.00	45.65	2	6,836	0.03%
2020/01/02	1	46.85	1	46.90	46.75	0	6,798	0.00%
2019/12/31	0	0.00	1	47.50	47.35	-1	6,846	-0.01%
2019/12/30	1	48.00	5	45.95	48.20	-4	6,774	-0.06%
2019/12/27	9	45.09	0	0.00	45.25	9	6,496	0.14%
2019/12/26	0	0.00	9	44.15	44.10	-9	6,427	-0.14%
2019/12/25	0	0.00	9	44.14	43.70	-9	6,480	-0.14%
2019/12/24	0	0.00	16	44.31	44.00	-16	6,531	-0.24%
2019/12/20	2	44.60	2	44.85	44.45	0	6,597	0.00%
2019/12/19	29	44.98	2	44.55	45.10	27	6,533	0.41%
2019/12/18	0	0.00	5	44.55	44.35	-5	6,542	-0.08%
2019/12/17	12	45.33	5	44.66	44.70	7	6,609	0.11%
2019/12/16	5	44.90	0	0.00	44.45	5	6,544	0.08%
2019/12/13	8	44.85	8	43.80	43.65	0	6,497	0.00%
2019/12/12	0	0.00	1	44.85	45.00	-1	6,451	-0.02%
2019/12/10	1	44.20	108	44.90	44.20	-107	6,374	-1.68%	大賣/鉅額交易
2019/12/09	108	44.73	2	44.83	45.55	106	6,283	1.69%	大買/鉅額交易
2019/12/06	5	43.16	57	43.58	43.20	-52	6,124	-0.85%
2019/12/05	8	43.19	51	43.51	43.25	-43	5,947	-0.72%
2019/12/03	78	43.18	29	42.36	43.50	49	5,931	0.83%
2019/12/02	6	41.44	5	41.50	41.70	1	5,887	0.02%
2019/11/29	36	43.70	7	42.99	42.65	29	5,860	0.49%
2019/11/28	10	43.60	0	0.00	43.25	10	5,811	0.17%
2019/11/27	4	43.86	0	0.00	43.35	4	5,937	0.07%
2019/11/26	4	43.76	4	43.95	43.95	0	5,982	0.00%
2019/11/25	5	43.55	9	44.21	43.80	-4	6,024	-0.07%
2019/11/22	0	0.00	8	43.19	43.05	-8	5,904	-0.14%
2019/11/21	3	42.20	4	42.38	42.75	-1	5,881	-0.02%
2019/11/20	8	41.61	2	41.35	41.60	6	5,935	0.10%
2019/11/19	3	42.35	3	41.72	41.85	0	6,173	0.00%
2019/11/18	4	42.55	0	0.00	42.45	4	6,377	0.06%
2019/11/15	0	0.00	8	43.49	42.50	-8	6,449	-0.12%
2019/11/14	5	42.65	3	42.15	42.65	2	6,527	0.03%
2019/11/13	0	0.00	1	41.60	41.60	-1	6,578	-0.02%
2019/11/12	0	0.00	1	41.35	41.50	-1	6,679	-0.01%
2019/11/11	11	41.85	2	40.60	40.80	9	6,863	0.13%
2019/11/08	5	42.63	6	43.39	44.10	-1	6,978	-0.01%
2019/11/07	2	42.60	2	42.55	42.90	0	7,406	0.00%
2019/11/06	2	44.50	0	0.00	43.30	2	7,756	0.03%
2019/11/05	6	42.13	6	43.01	44.05	0	7,513	0.00%
2019/11/04	2	40.25	4	40.30	41.05	-2	6,716	-0.03%
2019/10/29	4	38.75	4	38.26	38.10	0	6,552	0.00%
2019/10/23	6	39.62	5	38.80	38.60	1	6,442	0.02%
2019/10/22	0	0.00	1	38.95	38.95	-1	6,487	-0.02%
2019/10/21	0	0.00	2	39.20	38.80	-2	6,538	-0.03%
2019/10/17	2	37.95	5	37.95	37.95	-3	6,408	-0.05%
2019/10/08	1	38.25	0	0.00	37.60	1	6,393	0.02%
2019/10/07	0	0.00	3	38.00	38.65	-3	6,324	-0.05%
2019/10/03	2	37.40	0	0.00	37.60	2	6,099	0.03%
2019/10/02	6	37.47	0	0.00	37.40	6	6,086	0.10%
2019/10/01	10	36.80	10	37.20	37.50	0	6,093	0.00%
2019/09/25	0	0.00	2	39.70	39.75	-2	5,960	-0.03%
2019/09/24	1	40.00	0	0.00	39.65	1	5,910	0.02%
2019/09/23	1	40.05	2	40.15	39.70	-1	5,875	-0.02%
2019/09/20	0	0.00	93	39.77	40.20	-93	5,815	-1.60%
2019/09/19	93	39.43	6	39.28	39.70	87	5,713	1.52%
2019/09/18	1	39.15	0	0.00	38.60	1	5,654	0.02%
2019/09/17	1	38.60	0	0.00	38.75	1	5,646	0.02%
2019/09/16	0	0.00	3	39.40	39.05	-3	5,621	-0.05%
2019/09/10	1	38.95	0	0.00	38.30	1	5,472	0.02%
2019/09/09	0	0.00	8	39.13	38.75	-8	5,429	-0.15%
2019/09/06	4	38.53	1	38.80	38.65	3	5,360	0.06%
2019/09/04	0	0.00	1	38.25	38.65	-1	5,283	-0.02%
2019/09/03	2	38.65	0	0.00	38.05	2	5,259	0.04%
2019/08/29	0	0.00	2	37.75	38.45	-2	5,041	-0.04%
2019/08/28	0	0.00	1	38.50	38.50	-1	4,961	-0.02%
2019/08/27	0	0.00	6	38.15	37.65	-6	4,855	-0.12%
2019/08/26	7	37.75	0	0.00	37.65	7	4,812	0.15%
2019/08/23	3	39.50	2	39.45	39.50	1	4,725	0.02%
2019/08/22	0	0.00	117	41.83	40.35	-117	4,597	-2.54%	大賣/鉅額交易
2019/08/21	120	40.24	4	40.18	41.50	116	4,352	2.67%	大買/鉅額交易
2019/08/19	10	40.18	10	39.45	39.30	0	4,024	0.00%
2019/08/16	6	38.90	5	38.80	38.80	1	3,812	0.03%
2019/08/15	2	39.00	0	0.00	39.30	2	3,673	0.05%
2019/08/14	3	41.25	1	41.50	41.10	2	3,505	0.06%
2019/08/13	9	41.93	1	41.25	41.75	8	3,241	0.25%
2019/08/12	2	41.70	11	42.66	42.70	-9	2,930	-0.31%
2019/08/08	10	37.13	14	38.10	39.30	-4	2,351	-0.17%
2019/08/07	0	0.00	10	35.70	35.75	-10	1,848	-0.54%
2019/07/31	10	34.90	0	0.00	35.25	10	1,583	0.63%
2019/07/04	0	0.00	5	33.60	33.65	-5	1,809	-0.28%
2019/06/21	0	0.00	2	33.58	33.40	-2	1,954	-0.10%
2019/06/17	2	32.15	0	0.00	31.95	2	1,952	0.10%
2019/05/24	0	0.00	3	29.30	29.05	-3	2,280	-0.13%
2019/05/17	0	0.00	2	30.40	30.40	-2	2,283	-0.09%
2019/05/13	0	0.00	8	32.31	32.00	-8	2,325	-0.34%
2019/04/30	0	0.00	2	36.43	36.20	-2	2,300	-0.09%
2019/04/29	0	0.00	4	36.23	36.20	-4	2,297	-0.17%
2019/04/23	1	38.70	0	0.00	38.15	1	2,274	0.04%
2019/04/16	1	38.45	0	0.00	38.45	1	1,992	0.05%
2019/04/15	2	39.00	2	37.85	39.15	0	1,931	0.00%
2019/04/09	2	36.08	1	35.90	36.00	1	1,715	0.06%
2019/04/01	10	35.85	0	0.00	35.60	10	1,788	0.56%
2019/03/19	0	0.00	2	37.60	37.40	-2	1,840	-0.11%
2019/03/18	0	0.00	10	37.27	37.20	-10	1,857	-0.54%
2019/03/11	1	38.50	0	0.00	38.70	1	2,083	0.05%
2019/03/08	0	0.00	2	39.40	39.00	-2	2,143	-0.09%
2019/03/07	15	40.11	0	0.00	39.60	15	2,160	0.69%
2019/03/06	3	40.98	8	40.69	40.75	-5	2,195	-0.23%
2019/02/25	0	0.00	49	39.37	39.40	-49	2,323	-2.11%
2019/02/22	0	0.00	52	39.62	39.60	-52	2,318	-2.24%
2019/02/21	107	40.05	0	0.00	40.35	107	2,306	4.64%	大買/鉅額交易
2019/02/19	0	0.00	1	40.00	39.85	-1	2,275	-0.04%
2019/02/15	0	0.00	1	39.25	39.25	-1	2,225	-0.04%
2019/02/14	1	38.95	0	0.00	39.15	1	2,210	0.05%
2019/02/12	0	0.00	1	39.80	40.05	-1	2,166	-0.05%
2019/02/11	1	39.10	0	0.00	39.25	1	2,133	0.05%
2019/01/17	0	0.00	1	37.95	38.15	-1	2,068	-0.05%
2019/01/10	0	37.55	0	0.00	37.55	0	2,014	0.00%
2019/01/07	0	0.00	1	35.95	36.45	-1	1,985	-0.05%
2019/01/04	1	35.45	0	0.00	35.35	1	1,980	0.05%
2018/12/25	1	38.20	1	39.00	38.15	0	2,068	0.00%
2018/12/19	1	37.70	0	0.00	37.60	1	2,035	0.05%
2018/12/18	1	39.65	2	39.18	39.15	-1	2,005	-0.05%
2018/12/17	2	40.83	0	0.00	40.50	2	1,999	0.10%
2018/12/14	1	40.40	0	0.00	40.80	1	1,974	0.05%
2018/12/13	1	39.75	0	0.00	39.50	1	1,936	0.05%
2018/12/10	1	39.00	0	0.00	39.15	1	1,986	0.05%
2018/12/06	2	40.73	0	0.00	39.20	2	1,912	0.10%
2018/12/05	1	41.85	1	42.15	41.40	0	1,870	0.00%
2018/12/04	2	40.95	1	40.70	41.40	1	1,835	0.05%
2018/11/30	1	38.70	0	0.00	38.70	1	1,851	0.05%
2018/11/28	1	38.00	1	37.95	38.00	0	1,890	0.00%
2018/11/27	15	36.60	15	37.70	37.80	0	1,944	0.00%
2018/10/11	13	35.15	0	0.00	35.10	13	3,045	0.43%
2018/10/09	0	0.00	13	39.30	39.00	-13	3,019	-0.43%
2018/10/02	1	45.70	0	0.00	45.00	1	3,024	0.03%
2018/09/26	0	0.00	1	43.90	43.70	-1	2,985	-0.03%
2018/09/25	1	43.30	0	0.00	43.30	1	3,023	0.03%
2018/09/21	1	43.70	1	43.80	43.85	0	3,078	0.00%
2018/09/14	5	44.00	0	0.00	44.40	5	3,207	0.16%
2018/09/11	1	44.55	1	45.45	45.20	0	3,181	0.00%
2018/09/10	1	44.30	3	45.83	44.05	-2	3,236	-0.06%
2018/09/07	2	46.70	1	47.70	45.25	1	3,224	0.03%
2018/09/06	1	48.25	0	0.00	49.15	1	3,176	0.03%
2018/09/04	0	0.00	10	50.15	49.00	-10	3,106	-0.32%
2018/09/03	0	0.00	80	50.81	48.80	-80	3,051	-2.62%
2018/08/31	102	49.85	3	49.28	50.30	99	2,962	3.34%	大買/
2018/08/30	0	0.00	127	47.98	47.60	-127	2,741	-4.63%	大賣/鉅額交易
2018/08/29	131	46.37	4	46.68	47.20	127	2,671	4.75%	大買/鉅額交易
2018/08/28	1	44.80	10	45.35	44.60	-9	2,691	-0.33%
2018/08/13	0	0.00	1	41.60	42.10	-1	2,636	-0.04%
2018/07/27	10	43.70	14	44.55	43.50	-4	2,725	-0.15%
2018/07/26	0	0.00	1	44.45	44.15	-1	2,661	-0.04%
2018/07/25	25	44.00	21	44.60	44.05	4	2,686	0.15%
2018/07/23	10	43.10	0	0.00	43.00	10	2,683	0.37%
2018/07/18	0	0.00	7	45.46	46.45	-7	2,624	-0.27%
2018/07/04	5	42.70	0	0.00	42.50	5	2,618	0.19%
2018/07/03	3	44.55	0	0.00	43.50	3	2,613	0.11%
2018/06/27	0	0.00	1	40.10	40.15	-1	2,333	-0.04%
2018/06/19	0	0.00	5	45.13	44.55	-5	2,338	-0.21%
2018/06/15	5	45.20	0	0.00	44.90	5	2,266	0.22%
2018/06/07	1	46.90	0	0.00	46.15	1	2,252	0.04%
2018/03/29	0	0.00	1	45.85	45.05	-1	2,673	-0.04%
2018/03/27	1	46.90	0	0.00	46.05	1	2,662	0.04%
2018/03/16	2	48.50	3	48.50	48.75	-1	2,730	-0.04%
2018/03/14	3	47.85	0	0.00	47.80	3	2,775	0.11%
2018/02/23	0	0.00	2	53.40	52.70	-2	2,953	-0.07%
2018/02/21	0	0.00	2	53.70	52.20	-2	2,957	-0.07%
2018/02/09	1	50.30	0	0.00	50.70	1	2,946	0.03%
2018/02/08	0	0.00	4	52.98	53.50	-4	2,918	-0.14%
2018/02/05	1	53.20	0	0.00	52.70	1	2,870	0.03%
2018/02/02	2	56.95	0	0.00	56.00	2	2,889	0.07%
2018/02/01	1	58.60	0	0.00	57.50	1	2,945	0.03%
2018/01/31	1	56.60	1	57.80	59.50	0	2,934	0.00%
2018/01/30	3	57.87	0	0.00	57.50	3	2,937	0.10%
2018/01/29	1	56.40	3	59.27	58.50	-2	2,999	-0.07%
2018/01/26	2	57.75	0	0.00	57.00	2	2,955	0.07%
2018/01/25	2	59.60	55	58.00	58.90	-53	2,847	-1.86%
2018/01/24	55	55.16	4	55.50	55.90	51	2,779	1.83%
2018/01/23	4	53.95	0	0.00	53.10	4	2,776	0.14%
2018/01/22	2	53.30	105	54.04	54.00	-103	2,811	-3.66%	大賣/鉅額交易
2018/01/19	103	52.70	0	0.00	53.10	103	2,819	3.65%	大買/鉅額交易