建準 (2421)-華南永昌券商分點個股進出

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
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
7,200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

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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/19	27.1	112.08	24.5	112.22	112.00	2.6	16,680	0.02%
2024/04/18	9.2	115.05	2	115.00	115.50	7.2	16,710	0.04%
2024/04/17	15.1	116.87	4	117.00	116.50	11.1	16,805	0.07%
2024/04/16	4.2	115.65	5.2	116.10	115.50	-1.1	16,969	-0.01%
2024/04/15	14.1	120.02	4.1	120.16	120.50	10	17,056	0.06%
2024/04/12	2	123.50	7.1	123.28	123.00	-5.1	17,061	-0.03%
2024/04/11	23.1	123.00	4.1	122.90	122.50	19	17,176	0.11%
2024/04/10	34.4	125.57	185.7	125.09	123.00	-151.4	17,267	-0.88%	大賣/鉅額交易
2024/04/09	17.1	129.85	14	129.50	128.00	3.1	17,307	0.02%
2024/04/08	15.1	131.67	30	131.93	132.50	-14.9	17,458	-0.09%
2024/04/03	14.2	129.39	13	129.08	128.50	1.2	17,543	0.01%
2024/04/02	27	130.11	208.1	129.15	128.50	-181.1	17,602	-1.03%	大賣/鉅額交易
2024/04/01	19	132.58	17	132.12	134.00	2	17,668	0.01%
2024/03/29	346	132.97	194.5	135.67	131.00	151.5	17,620	0.86%	大買/大賣/鉅額交易
2024/03/28	37	132.62	274	130.22	131.50	-237	17,305	-1.37%	大賣/鉅額交易
2024/03/27	24.2	130.21	73.4	130.91	132.00	-49.2	17,599	-0.28%
2024/03/26	344.2	128.67	60.2	127.88	129.00	284	17,322	1.64%	大買/鉅額交易
2024/03/25	40.3	125.01	15.4	124.15	125.50	24.9	16,892	0.15%
2024/03/22	10	121.75	13.1	121.39	120.50	-3.1	16,746	-0.02%
2024/03/21	7	119.50	1	120.50	120.00	6	16,697	0.04%
2024/03/20	251.5	119.52	34	122.25	119.00	217.5	16,679	1.30%	大買/鉅額交易
2024/03/19	14	120.86	5	120.80	122.00	9	16,634	0.05%
2024/03/18	34.1	118.36	41	119.29	123.00	-6.9	16,533	-0.04%
2024/03/15	16	116.69	1.1	116.64	117.50	14.9	16,458	0.09%
2024/03/14	5	118.40	18.1	118.20	118.00	-13	16,399	-0.08%
2024/03/13	220.2	122.97	178.1	122.20	118.50	42.2	16,296	0.26%	大買/大賣/
2024/03/12	7.1	124.73	8	125.88	126.00	-0.9	16,042	-0.01%
2024/03/11	70	124.74	70.1	124.11	123.50	-0.1	16,071	0.00%
2024/03/08	24.1	125.98	30	125.45	123.00	-5.9	16,014	-0.04%
2024/03/07	129.1	128.10	93.2	129.51	125.00	35.9	15,879	0.23%	大買/
2024/03/06	120.1	133.43	69.2	133.21	133.50	50.9	15,534	0.33%	大買/
2024/03/05	32.4	130.53	44	130.43	131.00	-11.6	15,236	-0.08%
2024/03/04	21	129.26	455.5	129.15	127.00	-434.5	15,135	-2.87%	大賣/鉅額交易
2024/03/01	70	128.59	418.8	128.60	131.00	-348.8	14,965	-2.33%	大賣/鉅額交易
2024/02/29	59.1	127.08	8.5	127.55	127.00	50.6	14,759	0.34%
2024/02/27	40.5	124.50	111	124.65	124.50	-70.5	14,539	-0.48%	大賣/
2024/02/26	17	126.00	15.8	126.95	127.50	1.2	14,411	0.01%
2024/02/23	101	128.19	23.3	128.66	125.00	77.7	14,288	0.54%	大買/
2024/02/22	40.1	134.80	22	135.02	132.50	18.1	13,948	0.13%
2024/02/21	12	132.04	13.7	132.92	132.00	-1.7	13,715	-0.01%
2024/02/20	34	133.74	52.5	134.03	134.00	-18.5	13,634	-0.14%
2024/02/19	23	136.04	24.1	137.14	134.50	-1.1	13,535	-0.01%
2024/02/16	33.3	136.50	69	136.31	136.00	-35.7	13,404	-0.27%
2024/02/15	117.2	138.71	84.2	138.80	138.00	33	13,144	0.25%	大買/
2024/02/05	88.3	136.68	95	135.39	132.50	-6.7	12,740	-0.05%
2024/02/02	151.4	130.63	191.1	132.00	134.50	-39.6	12,054	-0.33%	大買/大賣/
2024/02/01	85.8	121.05	113	121.73	122.50	-27.2	11,430	-0.24%	大賣/
2024/01/31	20	116.72	1,325	116.70	116.50	-1,305	11,199	-11.65%	大賣/鉅額交易
2024/01/30	67	119.90	38.3	119.49	118.00	28.7	11,261	0.25%
2024/01/29	53.5	116.33	79	115.59	117.00	-25.5	10,883	-0.23%
2024/01/26	50	110.30	24.5	110.83	109.00	25.5	10,329	0.25%
2024/01/25	29.1	109.62	247.8	107.75	109.00	-218.7	10,066	-2.17%	大賣/鉅額交易
2024/01/24	30.3	112.22	26	112.08	111.50	4.3	9,756	0.04%
2024/01/23	34	108.18	36.5	110.07	111.50	-2.5	9,444	-0.03%
2024/01/22	246	106.76	43.1	105.44	107.50	202.9	8,967	2.26%	大買/鉅額交易
2024/01/19	109	99.66	45.2	99.62	100.50	63.9	8,676	0.74%	大買/
2024/01/18	13.1	96.42	6	96.12	95.60	7.1	8,518	0.08%
2024/01/17	29.1	98.48	5	98.28	97.70	24.1	8,490	0.28%
2024/01/16	25.1	100.51	36	100.11	99.40	-10.9	8,459	-0.13%
2024/01/15	12	101.54	2	101.00	101.50	10	8,322	0.12%
2024/01/12	31	102.35	163	102.51	102.50	-132	8,275	-1.60%	大賣/鉅額交易
2024/01/11	31.1	101.84	334	101.66	101.50	-302.9	8,245	-3.67%	大賣/鉅額交易
2024/01/10	84	99.96	20.1	99.99	102.00	63.9	8,263	0.77%
2024/01/09	11	98.60	4.1	98.50	97.50	6.9	8,176	0.08%
2024/01/08	2.1	98.22	0	0.00	98.10	2.1	8,102	0.03%
2024/01/05	25.1	98.74	114	99.22	98.70	-88.9	8,110	-1.10%	大賣/
2024/01/04	396.2	102.32	82	101.67	101.00	314.2	8,137	3.86%	大買/鉅額交易
2024/01/03	341	105.93	119	106.84	104.50	222	8,332	2.66%	大買/大賣/鉅額交易
2024/01/02	22	109.61	104.1	109.35	109.00	-82.1	8,274	-0.99%	大賣/
2023/12/29	51.2	107.95	30.1	108.12	107.50	21.1	8,143	0.26%
2023/12/28	316	106.51	29.1	106.74	105.50	286.9	8,057	3.56%	大買/鉅額交易
2023/12/27	422.2	107.08	16.1	106.45	108.00	406.1	8,127	5.00%	大買/鉅額交易
2023/12/26	18	105.00	32	105.53	106.00	-14	8,206	-0.17%
2023/12/25	123	108.28	122.2	108.91	105.00	0.9	8,301	0.01%	大買/大賣/
2023/12/22	131.7	105.83	131	105.04	106.00	0.7	7,963	0.01%	大買/大賣/
2023/12/21	17	94.14	26.2	95.55	96.50	-9.2	7,744	-0.12%
2023/12/20	0	0.00	42.1	95.47	94.70	-42.1	7,812	-0.54%
2023/12/19	7.5	92.64	3	93.37	93.60	4.5	7,904	0.06%
2023/12/18	11.1	93.55	3.5	94.23	93.60	7.6	7,947	0.10%
2023/12/15	10	94.87	2.5	94.70	93.80	7.5	8,032	0.09%
2023/12/14	6	95.10	4.5	95.25	95.10	1.5	8,186	0.02%
2023/12/13	6	94.20	10.1	94.47	94.10	-4.1	8,232	-0.05%
2023/12/12	15.3	93.58	1	93.50	93.50	14.3	8,288	0.17%
2023/12/11	22	94.39	62	94.37	94.20	-40	8,382	-0.48%
2023/12/08	6.3	96.07	5.6	95.48	95.30	0.6	8,450	0.01%
2023/12/07	14.2	94.45	4	94.98	94.70	10.2	8,538	0.12%
2023/12/06	67.1	96.92	101.3	96.47	95.40	-34.2	8,671	-0.39%	大賣/
2023/12/05	18	94.76	5.1	96.60	96.20	12.9	8,706	0.15%
2023/12/04	6.2	95.51	2.1	94.15	94.00	4.1	8,737	0.05%
2023/12/01	1	99.00	1	98.00	99.00	0	8,752	0.00%
2023/11/30	5	98.94	5	99.68	98.40	0	8,901	0.00%
2023/11/29	7	99.53	5	99.68	99.60	2	8,945	0.02%
2023/11/28	166	97.73	30.1	97.43	98.50	135.9	9,067	1.50%	大買/鉅額交易
2023/11/27	31.1	94.58	4	94.80	93.60	27.1	9,242	0.29%
2023/11/24	1.2	97.25	2	97.65	97.10	-0.8	9,469	-0.01%
2023/11/22	4.1	98.98	224	99.71	99.10	-219.9	10,020	-2.19%	大賣/鉅額交易
2023/11/21	2	101.75	152	101.05	101.50	-150	10,285	-1.46%	大賣/鉅額交易
2023/11/20	5	101.30	152	100.69	102.00	-147	10,949	-1.34%	大賣/鉅額交易
2023/11/17	17	100.53	2	100.50	100.00	15	11,177	0.13%
2023/11/16	341.5	100.19	26	100.35	101.00	315.5	11,857	2.66%	大買/鉅額交易
2023/11/15	4	99.18	18	99.29	98.80	-14	12,273	-0.11%
2023/11/14	3	98.13	2	97.95	97.10	1	12,830	0.01%
2023/11/13	12	97.95	6	97.68	97.90	6	13,796	0.04%
2023/11/10	29	97.06	18	96.26	95.20	11	14,333	0.08%
2023/11/09	51	99.27	41.1	98.93	99.60	10	14,575	0.07%
2023/11/08	51	100.05	40	99.14	98.90	11	14,633	0.08%
2023/11/07	52.1	97.02	34.5	97.05	97.50	17.5	14,402	0.12%
2023/11/06	40.6	97.42	50.3	96.97	99.70	-9.7	14,182	-0.07%
2023/11/03	27	91.00	5	91.54	90.80	22	13,849	0.16%
2023/11/02	51.4	92.97	14	92.39	93.00	37.4	13,830	0.27%
2023/11/01	5	88.08	5	89.34	89.50	0	13,856	0.00%
2023/10/31	22.4	88.26	10.2	88.59	87.00	12.2	13,888	0.09%
2023/10/30	8.3	91.15	1.4	91.24	90.40	6.8	13,898	0.05%
2023/10/27	9.1	90.34	5	90.82	90.10	4.1	13,997	0.03%
2023/10/26	10	89.61	119	90.35	89.40	-109	14,060	-0.78%	大賣/鉅額交易
2023/10/25	29.3	93.99	3	93.63	93.10	26.3	14,076	0.19%
2023/10/24	12.5	93.55	7	92.87	94.50	5.4	14,810	0.04%
2023/10/23	4.1	93.09	2.7	93.03	92.20	1.4	15,327	0.01%
2023/10/20	5	92.36	9	91.58	92.50	-4	15,897	-0.03%
2023/10/19	16.1	94.47	1	94.00	93.80	15.1	16,900	0.09%
2023/10/18	5.4	95.73	32.2	96.06	95.00	-26.8	17,819	-0.15%
2023/10/17	4	101.83	279	100.10	99.90	-275	17,877	-1.54%	大賣/鉅額交易
2023/10/16	14.5	102.75	20	103.38	103.00	-5.5	18,907	-0.03%
2023/10/13	9.5	106.37	9	106.33	106.00	0.5	19,585	0.00%
2023/10/12	26.2	107.46	44	107.35	108.50	-17.8	20,038	-0.09%
2023/10/11	23.3	109.51	762	106.55	105.00	-738.7	20,439	-3.61%	大賣/鉅額交易
2023/10/06	8.3	118.16	26	117.48	116.50	-17.7	20,700	-0.09%
2023/10/05	110	118.40	2.1	117.99	118.50	108	20,878	0.52%	大買/鉅額交易
2023/10/04	6.1	116.17	10.3	116.66	117.00	-4.2	20,883	-0.02%
2023/10/03	58	121.59	36.1	119.13	119.50	21.9	20,916	0.10%
2023/10/02	23.2	121.58	35.7	121.51	122.00	-12.5	20,971	-0.06%
2023/09/28	53	115.82	42	115.90	116.50	11	20,867	0.05%
2023/09/27	20.1	112.90	40.1	113.09	115.00	-20	20,852	-0.10%
2023/09/26	45.3	113.33	27	113.19	111.00	18.3	21,236	0.09%
2023/09/25	17.2	110.03	14	109.64	109.50	3.2	21,345	0.01%
2023/09/22	25.2	108.43	35	109.16	109.50	-9.9	21,354	-0.05%
2023/09/21	16	106.28	2	105.00	106.50	14	21,289	0.07%
2023/09/20	19	107.58	16	107.53	107.50	3	21,308	0.01%
2023/09/19	9	106.56	30	106.70	107.00	-21	21,372	-0.10%
2023/09/18	12.9	110.78	29	110.55	110.50	-16.1	21,265	-0.08%
2023/09/15	15.2	114.26	9	114.44	115.50	6.2	21,287	0.03%
2023/09/14	58.8	115.67	18.5	115.12	115.50	40.3	21,379	0.19%
2023/09/13	10	111.70	19	112.03	112.50	-9	21,744	-0.04%
2023/09/12	31	114.65	31.2	114.47	113.50	-0.2	21,932	0.00%
2023/09/11	13	117.38	84.1	115.99	115.50	-71.1	22,143	-0.32%
2023/09/08	45.1	121.61	71	121.05	120.50	-25.9	22,151	-0.12%
2023/09/07	9.1	124.62	14	124.78	124.50	-4.9	22,155	-0.02%
2023/09/06	32	127.44	55.5	128.10	127.00	-23.5	22,432	-0.10%
2023/09/05	27.1	125.54	18	125.86	126.50	9.1	22,712	0.04%
2023/09/04	27.1	127.32	17	126.97	128.00	10.1	22,644	0.04%
2023/09/01	16.6	129.27	75	129.44	128.50	-58.4	22,782	-0.26%
2023/08/31	9	131.56	12.5	133.26	136.00	-3.5	22,757	-0.02%
2023/08/30	38	135.16	403.1	132.91	132.00	-365.1	22,673	-1.61%	大賣/鉅額交易
2023/08/29	51	134.69	45.1	131.98	132.00	6	22,883	0.03%
2023/08/28	40	136.23	46.1	134.94	132.50	-6.1	22,896	-0.03%
2023/08/25	66	142.88	147	143.09	141.00	-81	22,831	-0.35%	大賣/
2023/08/24	126.7	149.31	104.4	148.57	144.50	22.4	22,784	0.10%	大買/大賣/
2023/08/23	76.6	146.91	41	146.09	145.00	35.6	22,838	0.16%
2023/08/22	94.3	150.59	131.8	150.46	145.50	-37.5	23,738	-0.16%	大賣/
2023/08/21	118.2	144.92	122.3	146.83	151.00	-4.1	23,305	-0.02%	大買/大賣/
2023/08/18	127.2	144.12	159	145.00	137.50	-31.8	22,972	-0.14%	大買/大賣/
2023/08/17	173.1	146.95	245.5	146.32	147.50	-72.4	22,528	-0.32%	大買/大賣/
2023/08/16	288.6	139.79	118.2	138.42	143.50	170.3	21,786	0.78%	大買/大賣/鉅額交易
2023/08/15	66	130.55	248.2	130.45	130.50	-182.2	21,880	-0.83%	大賣/鉅額交易
2023/08/14	30	125.62	20	124.93	124.00	10	21,769	0.05%
2023/08/11	63	127.39	4	128.63	130.00	59	21,742	0.27%
2023/08/10	9	125.78	26	124.02	123.50	-17	21,931	-0.08%
2023/08/09	9	136.56	3	137.50	137.00	6	21,988	0.03%
2023/08/08	7	135.64	65	135.61	136.00	-58	22,187	-0.26%
2023/08/07	67	136.52	12.5	135.00	139.00	54.5	22,401	0.24%
2023/08/04	33	122.91	5.5	126.95	128.50	27.6	22,641	0.12%
2023/08/02	3.3	118.40	40	119.53	117.00	-36.7	23,300	-0.16%
2023/08/01	7.2	125.90	232	125.10	130.00	-224.8	24,394	-0.92%	大賣/鉅額交易
2023/07/31	8.2	133.46	23	142.22	132.00	-14.8	24,482	-0.06%
2023/07/28	7.1	143.34	75	144.70	144.50	-67.9	24,568	-0.28%
2023/07/27	1,000.1	150.20	96.1	149.88	145.00	904	24,523	3.69%	大買/鉅額交易
2023/07/26	136.5	143.21	204	142.89	141.00	-67.5	23,764	-0.28%	大買/大賣/
2023/07/25	84.1	144.99	312	145.41	139.00	-227.9	23,183	-0.98%	大賣/鉅額交易
2023/07/24	373	146.54	267.4	144.92	143.50	105.7	22,575	0.47%	大買/大賣/鉅額交易
2023/07/21	207.3	132.45	277	131.92	137.50	-69.7	21,528	-0.32%	大買/大賣/
2023/07/20	7	121.00	15.1	122.25	125.00	-8.1	20,557	-0.04%
2023/07/19	577	114.44	199.1	113.33	114.00	377.9	20,318	1.86%	大買/大賣/鉅額交易
2023/07/18	340.4	106.83	714.3	104.51	112.50	-373.9	19,201	-1.95%	大買/大賣/鉅額交易
2023/07/17	491	100.95	76	99.13	102.50	415	18,442	2.25%	大買/鉅額交易
2023/07/14	57.2	99.13	60	99.31	101.00	-2.8	17,939	-0.02%
2023/07/13	842	99.19	69	98.61	96.30	773	17,454	4.43%	大買/鉅額交易
2023/07/12	26	94.15	17	94.05	93.80	9	17,025	0.05%
2023/07/11	7	91.83	6	91.98	90.70	1	16,783	0.01%
2023/07/10	13	90.62	5	91.28	90.10	8	16,667	0.05%
2023/07/07	25	95.60	12.1	94.71	92.80	12.9	16,520	0.08%
2023/07/06	25.1	98.57	8.4	98.37	96.70	16.7	16,301	0.10%
2023/07/05	19	100.87	18	100.69	102.00	1	16,095	0.01%
2023/07/04	558.4	105.29	282.5	104.59	108.00	275.9	15,884	1.74%	大買/大賣/鉅額交易
2023/07/03	71.5	99.61	59.2	100.25	102.00	12.3	15,347	0.08%
2023/06/30	194	92.89	13	92.68	93.00	181	14,909	1.21%	大買/鉅額交易
2023/06/29	19	90.45	51.1	91.05	91.40	-32.1	14,811	-0.22%
2023/06/28	2	89.40	4	89.25	89.30	-2	14,780	-0.01%
2023/06/27	16.1	87.45	19	86.81	87.00	-2.9	14,780	-0.02%
2023/06/26	9	89.40	17	90.03	89.80	-8	14,745	-0.05%
2023/06/21	16	91.43	12	91.46	92.10	4	14,717	0.03%
2023/06/20	56	91.26	65	90.43	90.40	-9	14,682	-0.06%
2023/06/19	362	95.04	211.1	91.16	90.20	151	14,599	1.03%	大買/大賣/鉅額交易
2023/06/16	8.2	92.48	29	92.67	92.00	-20.9	14,162	-0.15%
2023/06/15	69	91.22	45	91.33	90.10	24	13,900	0.17%
2023/06/14	133	90.31	25.1	90.46	92.70	107.9	13,578	0.79%	大買/鉅額交易
2023/06/13	11.1	88.01	43.4	87.91	88.30	-32.4	13,405	-0.24%
2023/06/12	37.6	85.59	34	85.11	85.10	3.6	13,270	0.03%
2023/06/09	47	92.03	49.5	91.44	91.20	-2.5	12,936	-0.02%
2023/06/08	1.2	89.47	38	89.18	88.40	-36.8	12,556	-0.29%
2023/06/07	19.2	89.87	20.5	89.53	89.80	-1.4	12,450	-0.01%
2023/06/06	11	87.69	10	88.19	87.60	1	12,210	0.01%
2023/06/05	6	87.75	7	86.91	87.90	-1	12,078	-0.01%
2023/06/02	85	89.10	64.2	88.54	87.90	20.8	11,920	0.17%
2023/06/01	12	87.94	74.2	87.59	88.20	-62.2	11,438	-0.54%
2023/05/31	29.1	86.59	79.1	86.82	86.80	-50	11,172	-0.45%
2023/05/30	27.2	88.35	34	88.09	87.90	-6.9	10,847	-0.06%
2023/05/29	127.2	87.76	116	88.31	89.00	11.2	10,580	0.11%	大買/大賣/
2023/05/26	309.5	85.77	417	84.96	84.50	-107.5	9,771	-1.10%	大買/大賣/鉅額交易
2023/05/25	78	80.16	258.1	81.50	81.50	-180	8,547	-2.11%	大賣/鉅額交易
2023/05/24	8	71.95	150	71.51	74.10	-142	8,237	-1.72%	大賣/鉅額交易
2023/05/23	45	72.64	20.1	72.27	72.00	24.9	8,023	0.31%
2023/05/22	74	72.05	217.1	72.21	72.30	-143.1	7,791	-1.84%	大賣/鉅額交易
2023/05/19	406	72.66	129.1	70.96	71.70	276.9	7,502	3.69%	大買/大賣/鉅額交易
2023/05/18	18	67.52	15	67.70	68.20	3	6,752	0.04%
2023/05/17	51	66.55	41.3	65.99	66.30	9.8	6,480	0.15%
2023/05/16	21.3	65.84	15	65.43	64.80	6.2	6,224	0.10%
2023/05/15	230	64.97	110	64.88	65.50	120	5,967	2.01%	大買/大賣/鉅額交易
2023/05/12	432	63.50	217	64.87	65.00	215	5,841	3.68%	大買/大賣/鉅額交易
2023/05/11	57	66.07	15	66.13	65.00	42	5,603	0.75%
2023/05/10	238.5	66.37	153.2	67.82	68.20	85.3	5,334	1.60%	大買/大賣/
2023/05/09	83.5	67.24	94.2	66.95	67.60	-10.7	4,964	-0.22%
2023/05/08	93	63.80	94	63.69	66.00	-1	4,214	-0.02%
2023/05/05	46	59.90	65.1	60.13	61.60	-19.1	3,060	-0.62%
2023/05/04	17	54.74	18	55.40	56.00	-1	2,856	-0.04%
2023/05/03	27	52.45	2	53.05	52.50	25	2,667	0.94%
2023/05/02	2	54.00	3	53.83	54.00	-1	2,645	-0.04%
2023/04/28	0	0.00	0	51.87	52.60	0	2,610	0.00%
2023/04/27	30	52.06	0	0.00	51.80	30	2,589	1.16%
2023/04/26	1	50.80	8	51.83	52.50	-7	2,571	-0.27%
2023/04/25	104	50.97	4	51.13	50.90	100	2,543	3.93%	大買/
2023/04/24	0	0.00	5	51.64	53.10	-5	2,492	-0.20%
2023/04/21	3	52.47	43	51.99	51.30	-40	2,474	-1.62%
2023/04/20	1	53.00	6	52.90	53.30	-5	2,475	-0.20%
2023/04/19	4	54.23	0	0.00	53.70	4	2,460	0.16%
2023/04/18	17	55.21	22	54.90	55.00	-5	2,436	-0.21%
2023/04/17	42	55.72	60.1	55.60	56.00	-18.1	2,334	-0.78%
2023/04/14	2	53.05	51.1	53.01	52.90	-49.1	2,157	-2.27%
2023/04/13	6	52.78	1	52.50	52.50	5	2,130	0.23%
2023/04/12	6	52.78	11	52.92	52.80	-5	2,106	-0.24%
2023/04/11	0	0.00	7	52.64	53.00	-7	2,068	-0.34%
2023/04/10	3	51.90	3	51.77	51.80	0	2,011	0.00%
2023/04/07	7	51.93	16.1	52.01	51.70	-9.1	1,988	-0.46%
2023/04/06	0	53.07	9	53.20	53.50	-9	1,946	-0.46%
2023/03/31	4	52.30	20	52.67	52.40	-16	1,896	-0.84%
2023/03/30	11	53.19	8	52.96	52.50	3	1,873	0.16%
2023/03/29	25.1	52.01	26	52.22	52.00	-0.9	1,822	-0.05%
2023/03/28	18	51.37	20	51.31	51.80	-2	1,782	-0.11%
2023/03/27	47	53.20	49	52.79	52.90	-2	1,692	-0.12%
2023/03/24	20	51.33	7	51.33	51.40	13	1,583	0.82%
2023/03/23	1	51.80	20	51.35	51.30	-19	1,535	-1.24%
2023/03/22	34	50.66	13	50.09	50.50	21	1,470	1.43%
2023/03/21	2	49.03	12	48.78	49.10	-10	1,364	-0.73%
2023/03/20	8	48.26	0	0.00	47.60	8	1,311	0.61%
2023/03/17	7	48.00	7	47.47	48.10	0	1,344	0.00%
2023/03/16	2	47.63	6	47.85	47.55	-4	1,401	-0.29%
2023/03/15	3	47.57	17	47.93	47.85	-14	1,490	-0.94%
2023/03/14	4.1	46.30	12	46.60	46.95	-7.9	1,519	-0.52%
2023/03/13	8	46.10	11	45.46	46.10	-3	1,515	-0.20%
2023/03/10	1	45.50	4	44.93	45.20	-3	1,529	-0.20%
2023/03/09	24	45.65	10.1	45.64	45.05	13.9	1,548	0.90%
2023/03/08	15	44.89	7	45.21	45.30	8	1,570	0.51%
2023/03/07	0	0.00	1	44.10	43.85	-1	1,554	-0.06%
2023/03/02	3	43.45	0	0.00	43.35	3	1,573	0.19%
2023/03/01	14	43.71	4	43.99	43.80	10	1,594	0.63%
2023/02/24	53	43.29	0	0.00	43.40	53	1,578	3.36%
2023/02/23	0	0.00	5	42.33	42.85	-5	1,576	-0.32%
2023/02/22	0	42.20	2	42.30	42.20	-2	1,596	-0.13%
2023/02/21	82	42.96	0	0.00	42.80	82	1,625	5.04%
2023/02/20	0.1	42.95	0	0.00	43.00	0.1	1,678	0.01%
2023/02/16	0	42.85	0	0.00	42.60	0	1,714	0.00%
2023/02/15	0	42.50	0	0.00	42.40	0	1,773	0.00%
2023/02/14	59	42.65	5	42.62	42.20	54	1,816	2.97%
2023/02/13	5	42.30	59	42.14	42.30	-54	1,843	-2.93%
2023/02/10	0	0.00	15	42.55	42.10	-15	1,911	-0.78%
2023/02/09	0	43.10	0	0.00	42.95	0	2,041	0.00%
2023/02/08	3	43.20	0	0.00	43.25	3	2,138	0.14%
2023/02/07	1	43.50	0	0.00	43.30	1	2,150	0.05%
2023/02/06	1	43.35	2	43.40	43.40	-1	2,158	-0.05%
2023/02/03	0	43.25	0	0.00	43.30	0	2,165	0.00%
2023/02/02	3	43.30	2	43.60	43.55	1	2,162	0.05%
2023/02/01	10	42.60	3	42.55	42.60	7	2,171	0.32%
2023/01/31	2	42.40	0	0.00	42.55	2	2,203	0.09%
2023/01/30	0	0.00	1	42.25	42.40	-1	2,213	-0.05%
2023/01/16	1	41.25	0	0.00	41.40	1	2,246	0.04%
2023/01/13	0	0.00	50	41.19	41.05	-50	2,258	-2.21%
2023/01/12	1	41.45	5	42.31	41.35	-4	2,292	-0.17%
2023/01/11	2	42.25	1	42.20	42.30	1	2,302	0.04%
2023/01/10	3	42.25	0	0.00	42.10	3	2,314	0.13%
2023/01/09	4	43.09	5	43.45	43.85	-1	2,288	-0.04%
2023/01/06	0	0.00	3	42.80	42.75	-3	2,302	-0.13%
2023/01/05	7	43.07	2	43.20	42.80	5	2,346	0.21%
2023/01/03	0	0.00	165	42.28	42.95	-165	2,417	-6.83%	大賣/鉅額交易
2022/12/30	1	42.70	0	0.00	42.70	1	2,419	0.04%
2022/12/29	1	42.85	0	0.00	42.95	1	2,441	0.04%
2022/12/28	10	43.63	0	0.00	43.40	10	2,443	0.41%
2022/12/27	0	0.00	1	44.85	44.90	-1	2,426	-0.04%
2022/12/26	0	0.00	1	45.00	44.55	-1	2,422	-0.04%
2022/12/23	31	44.89	3	44.97	44.85	28	2,420	1.16%
2022/12/21	86	45.92	3	45.85	45.80	83	2,399	3.46%
2022/12/20	5	45.48	2	45.03	44.85	3	2,388	0.13%
2022/12/16	1	47.00	0	0.00	46.70	1	2,366	0.04%
2022/12/15	0	0.00	1	46.75	46.90	-1	2,336	-0.04%
2022/12/14	0	0.00	5	45.93	46.00	-5	2,312	-0.22%
2022/12/09	8	45.35	11	46.80	45.20	-3	2,253	-0.13%
2022/12/08	6	45.68	2	45.30	45.80	4	2,185	0.18%
2022/12/07	49	44.32	7	44.00	43.85	42	2,109	1.99%
2022/12/06	0	0.00	3.2	48.59	48.15	-3.2	1,977	-0.16%
2022/12/05	0.2	47.50	0.3	48.15	48.10	-0.1	1,859	-0.01%
2022/12/02	10	47.70	2	47.50	47.95	8	1,809	0.44%
2022/12/01	3	47.05	7	46.97	47.20	-4	1,744	-0.23%
2022/11/30	12	47.28	11	47.06	47.00	1	1,695	0.06%
2022/11/29	4	46.06	5	46.43	45.95	-1	1,630	-0.06%
2022/11/28	113	45.81	6	45.90	45.95	107	1,606	6.66%	大買/鉅額交易
2022/11/25	3	45.20	1	45.00	44.90	2	1,600	0.12%
2022/11/24	5	45.23	0	0.00	45.40	5	1,592	0.31%
2022/11/23	0	0.00	1	45.90	46.05	-1	1,564	-0.06%
2022/11/22	0	0.00	3	45.50	45.20	-3	1,545	-0.19%
2022/11/21	3	44.75	0	0.00	44.65	3	1,543	0.19%
2022/11/18	2	45.50	1	45.40	45.40	1	1,535	0.07%
2022/11/17	0	0.00	10	45.92	45.75	-10	1,515	-0.66%
2022/11/16	12	45.65	2	45.20	45.55	10	1,485	0.67%
2022/11/15	0	0.00	1	44.30	44.60	-1	1,449	-0.07%
2022/11/14	0	0.00	4	44.60	44.35	-4	1,431	-0.28%
2022/11/11	27	44.98	0	0.00	44.25	27	1,424	1.89%
2022/11/10	1	45.30	0	0.00	45.65	1	1,376	0.07%
2022/11/09	0.1	44.80	1	45.05	45.05	-0.9	1,349	-0.07%
2022/11/08	6.2	44.94	10	45.06	45.00	-3.8	1,335	-0.28%
2022/11/07	12	44.91	30.1	45.87	46.10	-18.1	1,279	-1.41%
2022/11/04	4	43.43	4	43.36	43.55	0	1,161	0.00%
2022/11/01	0	0.00	22	40.32	40.75	-22	1,176	-1.87%
2022/10/28	4	41.13	1	42.20	40.60	3	1,219	0.25%
2022/10/27	0	0.00	5	40.79	42.15	-5	1,254	-0.40%
2022/10/26	5	39.46	28	40.16	39.25	-23	1,289	-1.78%
2022/10/25	14	41.27	14	41.60	40.10	0	1,366	0.00%
2022/10/24	20	41.54	21	41.71	41.70	-1	1,405	-0.07%
2022/10/21	0	0.00	106	39.45	39.95	-106	1,383	-7.66%	大賣/鉅額交易
2022/10/20	8	38.96	3	38.63	38.85	5	1,381	0.36%
2022/10/19	1	40.30	1	41.30	40.50	0	1,351	0.00%
2022/10/18	2	40.28	0	0.00	40.40	2	1,349	0.15%
2022/10/17	4	40.71	1	40.60	40.70	3	1,368	0.22%
2022/10/14	2	41.65	12	41.54	41.75	-10	1,371	-0.73%
2022/10/13	13	41.28	11	41.29	40.85	2	1,401	0.14%
2022/10/12	17	39.88	11	40.70	40.90	6	1,376	0.44%
2022/10/11	2	39.20	1	39.40	39.45	1	1,324	0.08%
2022/10/07	39	38.70	4	38.50	38.90	35	1,309	2.67%
2022/10/06	0	0.00	35	38.67	38.90	-35	1,308	-2.67%
2022/10/05	1	37.50	0	0.00	37.05	1	1,298	0.08%
2022/10/04	2	36.75	0	0.00	36.60	2	1,324	0.15%
2022/09/26	0	0.00	21	37.81	37.15	-21	1,450	-1.45%
2022/09/23	0	0.00	15	39.50	39.05	-15	1,463	-1.03%
2022/09/21	2	39.60	0	0.00	39.55	2	1,492	0.13%
2022/09/16	2	40.65	0	0.00	40.60	2	1,509	0.13%
2022/09/15	1	42.30	1	41.90	41.85	0	1,509	0.00%
2022/09/13	0	0.00	10	41.30	41.65	-10	1,505	-0.66%
2022/09/08	0	0.00	11	39.42	39.65	-11	1,497	-0.73%
2022/09/07	1	39.25	0	0.00	39.30	1	1,498	0.07%
2022/09/06	3	39.67	0	0.00	39.40	3	1,501	0.20%
2022/09/05	2	40.43	0	0.00	40.20	2	1,497	0.13%
2022/09/02	1	41.05	0	0.00	40.75	1	1,494	0.07%
2022/09/01	2	40.95	0	0.00	41.15	2	1,500	0.13%
2022/08/31	2	42.20	0	0.00	42.05	2	1,493	0.13%
2022/08/30	0	0.00	1	42.15	42.25	-1	1,493	-0.07%
2022/08/26	16	41.93	3	41.80	42.10	13	1,482	0.88%
2022/08/25	12	42.57	9	42.84	42.40	3	1,466	0.20%
2022/08/24	6	42.52	0	0.00	42.70	6	1,463	0.41%
2022/08/23	0	0.00	3	42.18	42.80	-3	1,463	-0.20%
2022/08/22	6	42.78	2	42.35	42.20	4	1,453	0.28%
2022/08/19	0	0.00	5	43.90	43.75	-5	1,432	-0.35%
2022/08/18	5	43.20	0	0.00	43.70	5	1,424	0.35%
2022/08/17	0	0.00	9	43.86	43.90	-9	1,416	-0.64%
2022/08/16	0	0.00	5	43.29	43.50	-5	1,416	-0.35%
2022/08/12	2	43.38	5	42.85	42.70	-3	1,391	-0.22%
2022/08/11	4	43.01	1	44.10	43.25	3	1,374	0.22%
2022/08/09	13	42.91	15	42.54	43.60	-2	1,335	-0.15%
2022/08/08	0	0.00	8	42.11	42.40	-8	1,285	-0.62%
2022/08/05	5	41.70	0	0.00	41.25	5	1,223	0.41%
2022/08/04	7	41.02	0	0.00	41.70	7	1,199	0.58%
2022/08/03	8	41.21	15	41.93	41.75	-7	1,176	-0.60%
2022/08/02	16	41.60	30	41.40	41.85	-14	1,120	-1.25%
2022/08/01	1	40.45	2.6	39.56	40.75	-1.6	1,048	-0.15%
2022/07/29	9.6	39.26	8	38.88	38.75	1.6	972	0.16%
2022/07/28	1	39.00	1	38.30	38.25	0	913	0.00%
2022/07/26	1	38.90	1	38.10	38.10	0	902	0.00%
2022/07/25	18	38.60	4	38.95	38.45	14	893	1.57%
2022/07/22	4	38.18	9	38.54	38.65	-5	871	-0.57%
2022/07/21	1	37.65	1	37.40	37.70	0	839	0.00%
2022/07/20	12	37.36	59	38.02	37.40	-47	816	-5.75%
2022/07/19	0	0.00	2	35.50	35.75	-2	758	-0.26%
2022/07/15	0	0.00	0.1	33.60	33.60	-0.1	722	-0.01%
2022/07/14	0	0.00	4	33.00	33.55	-4	711	-0.56%
2022/07/13	4.1	32.85	0	0.00	32.95	4.1	711	0.58%
2022/07/08	0	0.00	0.2	33.20	33.30	-0.2	668	-0.03%
2022/07/07	2	31.00	0	0.00	31.50	2	646	0.31%
2022/07/06	1	31.00	2	30.70	30.55	-1	635	-0.16%
2022/07/01	12	32.48	0	33.00	31.95	12	611	1.96%
2022/06/30	1	33.75	0	0.00	33.30	1	592	0.17%
2022/06/29	2	34.55	0	0.00	34.45	2	573	0.35%
2022/06/27	0	36.65	2	36.35	36.30	-2	577	-0.35%
2022/06/21	0	0.00	2	36.65	36.75	-2	574	-0.35%
2022/06/20	2	35.55	0	0.00	35.30	2	573	0.35%
2022/06/16	6	38.48	1	38.20	37.40	5	594	0.84%
2022/06/15	1	38.90	0	0.00	38.15	1	608	0.16%
2022/06/14	0	0.00	1	38.60	38.60	-1	621	-0.16%
2022/06/13	0	0.00	0.1	38.15	38.05	-0.1	634	-0.02%
2022/06/10	1	38.85	1	38.45	38.85	0	653	0.00%
2022/06/07	0	0.00	10	38.12	38.00	-10	673	-1.49%
2022/05/31	1	38.20	1	38.25	38.40	0	771	0.00%
2022/05/25	0	0.00	3	36.85	37.60	-3	838	-0.36%
2022/05/23	4	37.61	0	0.00	38.25	4	923	0.43%
2022/05/18	0	0.00	7	36.89	36.90	-7	1,283	-0.55%
2022/05/13	5	35.66	0	0.00	35.45	5	1,436	0.35%
2022/05/11	5	36.85	5	36.75	36.75	0	1,493	0.00%
2022/05/09	13	35.63	5	35.90	35.40	8	1,610	0.50%
2022/05/06	17	36.13	0	0.00	36.70	17	1,698	1.00%
2022/05/04	2	37.55	0	0.00	37.55	2	1,786	0.11%
2022/04/27	1	36.85	0	0.00	37.00	1	2,599	0.04%
2022/04/25	3	38.05	0	0.00	37.90	3	2,993	0.10%
2022/04/19	1	39.00	0	0.00	39.10	1	3,157	0.03%
2022/04/18	0	38.10	0	0.00	39.45	0	3,163	0.00%
2022/04/15	0	38.90	0	0.00	38.60	0	3,158	0.00%
2022/04/14	0	0.00	6	38.85	38.85	-6	3,168	-0.19%
2022/04/13	2	38.75	0	0.00	39.20	2	3,175	0.06%
2022/04/12	11	39.02	151	39.06	39.20	-140	3,180	-4.40%	大賣/鉅額交易
2022/04/11	4	39.60	0	0.00	39.45	4	3,185	0.13%
2022/04/08	8	41.39	1	40.95	40.90	7	3,206	0.22%
2022/04/07	1	42.70	0	0.00	42.10	1	3,221	0.03%
2022/03/22	8	42.78	1	42.65	42.45	7	3,705	0.19%
2022/03/21	1	43.60	1	43.55	43.25	0	3,699	0.00%
2022/03/18	0	0.00	2	43.00	43.00	-2	3,691	-0.05%
2022/03/17	0	0.00	1	42.45	42.75	-1	3,691	-0.03%
2022/03/15	2	41.63	7	41.48	41.20	-5	3,701	-0.14%
2022/03/14	1	42.55	1	42.80	42.50	0	3,701	0.00%
2022/03/07	0	0.00	4	42.50	43.05	-4	3,754	-0.11%
2022/03/04	5	44.00	0	0.00	43.90	5	3,814	0.13%
2022/03/03	1	44.70	0	0.00	44.95	1	3,828	0.03%
2022/03/02	2	45.20	1	45.60	45.05	1	3,900	0.03%
2022/03/01	4	45.85	7	45.78	45.90	-3	3,979	-0.08%
2022/02/25	6	45.69	2	45.20	45.15	4	4,259	0.09%
2022/02/24	11	45.56	15	45.80	45.35	-4	4,296	-0.09%
2022/02/23	1	46.25	8	46.60	46.75	-7	4,430	-0.16%
2022/02/22	107	45.10	7	45.10	45.20	100	4,542	2.20%	大買/
2022/02/21	18	46.66	9	46.45	45.80	9	4,501	0.20%
2022/02/18	6	48.08	101.1	47.78	48.45	-95.1	4,363	-2.18%	大賣/
2022/02/17	31	47.19	17	47.33	45.70	14	4,183	0.33%
2022/02/16	1	46.85	2	46.95	46.85	-1	4,080	-0.02%
2022/02/15	11.1	46.44	3	45.70	45.75	8.1	4,056	0.20%
2022/02/14	1	46.15	7	45.27	46.55	-6	4,027	-0.15%
2022/02/11	5	46.43	1	46.75	46.20	4	3,992	0.10%
2022/02/10	2	46.30	17	46.48	47.10	-15	3,964	-0.38%
2022/02/09	9	47.22	17	47.45	47.60	-8	3,925	-0.20%
2022/02/08	5	46.75	94	46.82	47.05	-89	3,864	-2.30%
2022/02/07	4	44.36	34	44.98	45.25	-30	3,761	-0.80%
2022/01/26	1	41.80	0	0.00	42.30	1	3,695	0.03%
2022/01/25	27	42.16	2	42.33	41.80	25	3,663	0.68%
2022/01/24	16	44.86	9.1	45.13	44.45	6.9	3,558	0.19%
2022/01/21	67	46.81	78	47.06	44.65	-11	3,453	-0.32%
2022/01/20	212	47.84	179	47.24	48.10	33	3,180	1.04%	大買/大賣/
2022/01/19	15.1	46.47	52.1	46.91	47.20	-37	2,850	-1.30%
2022/01/18	42	44.94	47	45.33	45.75	-5	2,558	-0.20%
2022/01/17	133	44.74	36	44.63	44.35	97	2,454	3.95%	大買/
2022/01/13	80	43.00	0	0.00	42.85	80	2,343	3.41%
2022/01/11	0.1	42.95	0	0.00	42.40	0.1	2,312	0.00%
2022/01/07	5	42.60	0	0.00	42.65	5	2,294	0.22%
2022/01/04	1.1	43.16	0	43.65	43.45	1	2,256	0.05%
2022/01/03	1	43.25	5	43.70	43.15	-4	2,240	-0.18%
2021/12/30	0	0.00	4.2	44.30	44.40	-4.2	2,207	-0.19%
2021/12/29	13	45.45	28	45.38	45.05	-15	2,186	-0.69%
2021/12/28	26	45.35	22.2	44.89	46.15	3.8	2,072	0.18%
2021/12/27	0	0.00	0.2	42.50	42.50	-0.2	1,952	-0.01%
2021/12/24	10	42.50	0	0.00	42.00	10	1,948	0.51%
2021/12/23	1	42.50	7	42.99	42.50	-6	1,931	-0.31%
2021/12/22	13	42.27	6	43.06	42.25	7	1,879	0.37%
2021/12/17	2	39.70	0	0.00	39.70	2	1,708	0.12%
2021/12/14	2	39.90	2	40.45	39.95	0	1,683	0.00%
2021/12/13	2	40.45	0	0.00	40.45	2	1,671	0.12%
2021/12/09	1	41.15	1	41.45	41.75	0	1,645	0.00%
2021/12/08	4	40.68	0	0.00	41.05	4	1,622	0.25%
2021/12/07	1	40.40	4	40.80	40.80	-3	1,600	-0.19%
2021/12/06	8	41.44	0	0.00	41.45	8	1,574	0.51%
2021/12/03	1	41.85	11	42.05	41.80	-10	1,573	-0.64%
2021/12/02	3	42.12	0	0.00	41.80	3	1,563	0.19%
2021/12/01	0	0.00	6	42.76	43.45	-6	1,533	-0.39%
2021/11/30	5	41.95	0	0.00	41.70	5	1,492	0.34%
2021/11/29	4	41.78	6	41.49	41.70	-2	1,395	-0.14%
2021/11/26	3	43.72	0	0.00	43.20	3	1,356	0.22%
2021/11/25	3	45.57	3	46.37	46.00	0	1,264	0.00%
2021/11/24	32	46.50	55	45.62	45.55	-23	1,162	-1.98%
2021/11/23	207	43.95	0	0.00	44.00	207	873	23.69%	大買/鉅額交易
2021/11/22	61	44.14	127	44.26	44.50	-66	822	-8.02%	大賣/
2021/11/19	22	42.54	7	42.44	42.55	15	645	2.32%
2021/11/18	2	38.50	0	0.00	38.70	2	488	0.41%
2021/11/16	0	0.00	40	38.55	38.45	-40	489	-8.17%
2021/11/05	0	0.00	53	40.33	40.20	-53	515	-10.29%
2021/11/02	0	0.00	50	38.98	39.00	-50	523	-9.55%
2021/10/26	0	0.00	5	37.95	37.95	-5	587	-0.85%
2021/10/13	0	0.00	21	36.70	36.70	-21	624	-3.36%
2021/10/07	0	0.00	3	37.00	37.15	-3	657	-0.46%
2021/10/06	1	36.10	0	0.00	36.10	1	700	0.14%
2021/09/30	1	38.35	0	38.70	38.35	1	740	0.13%
2021/09/29	0	0.00	0	38.90	38.70	0	753	0.00%
2021/09/28	1	39.25	0	0.00	39.20	1	772	0.13%
2021/09/23	0	0.00	2	38.55	38.75	-2	797	-0.25%
2021/09/17	1	39.45	0	0.00	39.30	1	808	0.12%
2021/09/14	0	39.50	0	0.00	39.50	0	860	0.00%
2021/09/13	1	39.65	2	39.35	39.40	-1	867	-0.12%
2021/09/10	2	39.30	0	0.00	39.50	2	879	0.23%
2021/09/08	1	39.45	4	39.59	39.90	-3	902	-0.33%
2021/09/01	1	39.85	1	39.50	39.80	0	932	0.00%
2021/08/26	0	0.00	3	39.58	39.25	-3	958	-0.31%
2021/08/25	0	0.00	0.8	40.00	39.95	-0.8	981	-0.09%
2021/08/24	0	0.00	5	38.70	39.20	-5	1,001	-0.50%
2021/08/19	1	36.75	0	0.00	36.75	1	1,014	0.10%
2021/08/18	2	36.55	0	0.00	36.90	2	1,014	0.20%
2021/08/16	1	36.45	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	37.70	0	0.00	37.70	1	1,025	0.10%
2021/08/11	4	38.66	0	0.00	38.10	4	1,042	0.38%
2021/08/10	4	39.35	0	39.40	39.10	4	1,042	0.38%
2021/08/09	3	39.40	1	39.50	39.35	2	1,069	0.19%
2021/08/06	1.1	39.62	4	39.61	39.55	-3	1,087	-0.27%
2021/08/05	1.1	40.24	0	0.00	40.15	1.1	1,126	0.10%
2021/08/04	7.1	41.93	3.3	42.23	41.80	3.8	1,156	0.32%
2021/08/03	5	42.86	3	42.73	42.60	2	1,210	0.17%
2021/08/02	1	43.50	0	0.00	43.75	1	1,223	0.08%
2021/07/21	2	44.70	0	0.00	44.20	2	1,488	0.13%
2021/07/20	1.1	46.85	12	46.85	46.50	-11	1,502	-0.73%
2021/07/19	3	46.98	2	47.20	47.20	1	1,507	0.07%
2021/07/16	1	47.70	2	47.30	47.30	-1	1,545	-0.06%
2021/07/15	0	0.00	2.1	47.51	47.45	-2.1	1,573	-0.13%
2021/07/14	1	47.55	2	47.53	47.65	-1	1,602	-0.06%
2021/07/13	5	47.91	3	48.33	48.05	2	1,600	0.12%
2021/07/12	0.1	46.70	3	47.25	47.45	-2.9	1,566	-0.19%
2021/07/09	2	45.80	0	0.00	45.90	2	1,537	0.13%
2021/07/08	0	0.00	1	45.35	45.45	-1	1,582	-0.06%
2021/07/07	10	45.90	0	0.00	45.40	10	1,622	0.62%
2021/07/05	1	45.85	0	0.00	46.15	1	1,666	0.06%
2021/07/01	1	46.00	2	46.15	45.15	-1	1,727	-0.06%
2021/06/30	2	45.20	0	0.00	45.20	2	1,753	0.11%
2021/06/29	0	0.00	3	45.07	45.00	-3	1,778	-0.17%
2021/06/24	6	46.27	0	0.00	46.15	6	1,837	0.33%
2021/06/23	5	45.70	0	0.00	46.75	5	1,835	0.27%
2021/06/18	0	0.00	5	45.60	46.50	-5	1,846	-0.27%
2021/06/17	0	0.00	2	44.85	44.80	-2	1,868	-0.11%
2021/06/16	0	0.00	2	44.75	44.95	-2	1,888	-0.11%
2021/06/15	0	0.00	0	44.30	44.25	0	1,902	0.00%
2021/06/09	1	45.00	4	45.16	44.80	-3	1,996	-0.15%
2021/06/01	2	44.55	113	44.81	45.95	-111	2,234	-4.97%	大賣/鉅額交易
2021/05/31	1	43.70	1.1	43.46	43.45	-0.1	2,243	0.00%
2021/05/28	5	43.31	0	0.00	43.35	5	2,285	0.22%
2021/05/27	0.1	43.00	2	42.78	43.50	-2	2,320	-0.08%
2021/05/25	2	42.50	0	0.00	42.50	2	2,453	0.08%
2021/05/24	0	0.00	0	42.70	42.65	0	2,505	0.00%
2021/05/21	0	0.00	1	41.60	42.00	-1	2,578	-0.04%
2021/05/20	1	41.50	0	0.00	40.65	1	2,689	0.04%
2021/05/19	0	0.00	1	42.00	42.20	-1	2,754	-0.04%
2021/05/18	3	42.55	0	0.00	42.70	3	2,772	0.11%
2021/05/17	4	39.00	2	41.00	42.00	2	2,832	0.07%
2021/05/14	2	42.80	0	0.00	42.30	2	2,850	0.07%
2021/05/13	7	39.69	7	40.83	41.50	0	2,835	0.00%
2021/05/12	6.2	41.47	6.1	40.24	40.05	0	2,810	0.00%
2021/05/11	9.2	43.92	2	45.10	43.75	7.2	2,768	0.26%
2021/05/10	101.4	47.32	2	47.37	46.95	99.3	2,716	3.66%	大買/
2021/05/07	3.1	47.75	2	47.10	48.10	1.1	2,715	0.04%
2021/05/06	1.2	49.24	0	0.00	48.90	1.2	2,696	0.04%
2021/05/05	3.4	49.27	71	49.00	48.80	-67.7	2,706	-2.50%
2021/05/04	6.1	49.70	6	49.35	49.30	0.1	2,745	0.00%
2021/05/03	6	53.00	1	53.40	51.70	5	2,763	0.18%
2021/04/29	1.1	53.08	6	53.10	52.90	-4.9	2,757	-0.18%
2021/04/28	4	52.95	1	53.00	53.00	3	2,750	0.11%
2021/04/27	1	52.40	4	52.60	52.70	-3	2,769	-0.11%
2021/04/26	0	0.00	0	52.30	52.20	0	2,777	0.00%
2021/04/23	0	0.00	1	52.50	52.50	-1	2,778	-0.04%
2021/04/22	28.1	53.67	28	52.63	52.30	0.1	2,794	0.00%
2021/04/21	0	0.00	4	53.48	53.50	-4	2,770	-0.14%
2021/04/20	1	53.10	10	52.84	53.20	-9	2,771	-0.32%
2021/04/19	0.1	52.35	1	52.30	52.20	-0.9	2,781	-0.03%
2021/04/16	2	52.40	3	52.20	52.40	-1	2,810	-0.04%
2021/04/15	2	52.10	2	52.10	52.30	0	2,852	0.00%
2021/04/14	6.2	51.98	6	51.85	52.20	0.2	2,873	0.01%
2021/04/13	6.1	53.32	0	0.00	52.30	6.1	2,848	0.21%
2021/04/12	1	53.00	2	53.15	53.70	-1	2,817	-0.04%
2021/04/09	1	52.70	1	53.20	52.80	0	2,803	0.00%
2021/04/08	10	52.99	0	0.00	53.10	10	2,782	0.36%
2021/04/07	1	52.80	501.1	52.65	52.80	-500.1	2,760	-18.12%	大賣/鉅額交易
2021/04/06	0	0.00	1	53.20	53.00	-1	2,729	-0.04%
2021/04/01	0.2	52.70	0	0.00	52.30	0.2	2,699	0.01%
2021/03/31	5	52.90	0	0.00	52.90	5	2,672	0.19%
2021/03/30	5	52.66	1	52.60	52.70	4	2,650	0.15%
2021/03/29	4	52.55	1	52.60	52.60	3	2,669	0.11%
2021/03/26	1	52.00	0	0.00	52.30	1	2,679	0.04%
2021/03/25	0	0.00	1	52.30	52.00	-1	2,683	-0.04%
2021/03/24	0	0.00	1	52.20	52.20	-1	2,687	-0.04%
2021/03/23	3	52.33	1	52.30	52.50	2	2,706	0.07%
2021/03/22	5	52.34	6	52.02	52.30	-1	2,713	-0.04%
2021/03/19	6	52.30	0	0.00	52.30	6	2,690	0.22%
2021/03/18	34	52.61	0	0.00	52.70	34	2,684	1.27%
2021/03/17	9	52.16	2	52.25	52.40	7	2,696	0.26%
2021/03/16	3	52.17	4	52.08	52.00	-1	2,744	-0.04%
2021/03/15	8	52.10	4	52.68	52.10	4	2,730	0.15%
2021/03/12	7	51.94	1	51.90	51.90	6	2,729	0.22%
2021/03/10	1	52.60	15	52.09	52.80	-14	2,713	-0.52%
2021/03/09	118	51.49	1	51.50	51.30	117	2,760	4.24%	大買/鉅額交易
2021/03/08	2	53.30	0	0.00	52.50	2	2,765	0.07%
2021/03/05	4	53.73	35	53.50	53.10	-31	2,816	-1.10%
2021/03/04	5	54.80	2	54.90	54.70	3	2,902	0.10%
2021/03/03	2	55.10	1	55.40	55.10	1	2,931	0.03%
2021/03/02	4	56.08	2	55.85	55.00	2	2,896	0.07%
2021/02/26	21	56.44	9	56.04	56.00	12	2,884	0.42%
2021/02/25	23	56.77	15	57.10	57.30	8	2,866	0.28%
2021/02/24	16	56.02	3	55.73	55.20	13	2,833	0.46%
2021/02/23	6	56.42	0	0.00	56.10	6	2,788	0.22%
2021/02/22	15	56.90	232	56.86	57.30	-217	2,772	-7.83%	大賣/鉅額交易
2021/02/19	24	55.15	2	55.45	55.60	22	2,704	0.81%
2021/02/18	0	0.00	3	54.50	54.20	-3	2,649	-0.11%
2021/02/17	14	54.83	5	54.90	54.50	9	2,654	0.34%
2021/02/05	4	53.95	3	53.97	54.20	1	2,600	0.04%
2021/02/04	1	53.80	6	53.30	52.60	-5	2,600	-0.19%
2021/02/03	2	53.30	7	53.74	53.00	-5	2,633	-0.19%
2021/02/02	7	52.16	0	52.63	53.10	7	2,639	0.26%
2021/02/01	0	51.40	0	0.00	51.10	0	2,682	0.00%
2021/01/29	6	52.68	25	52.58	52.30	-19	2,704	-0.70%
2021/01/28	1	52.70	1	52.60	52.50	0	2,685	0.00%
2021/01/27	11	53.58	0	0.00	53.60	11	2,654	0.41%
2021/01/26	1	53.70	13	53.35	53.30	-12	2,652	-0.45%
2021/01/25	18	53.99	13.3	54.26	54.10	4.8	2,617	0.18%
2021/01/22	4	52.45	2.6	52.56	53.00	1.4	2,547	0.05%
2021/01/20	0	0.00	60.2	51.22	51.40	-60.2	2,523	-2.39%
2021/01/19	2	51.85	3.4	51.80	51.60	-1.4	2,495	-0.06%
2021/01/18	0	0.00	1	49.75	51.00	-1	2,478	-0.04%
2021/01/15	100	50.97	3	51.03	50.60	97	2,457	3.95%
2021/01/14	12	51.55	11	51.78	51.80	1	2,439	0.04%
2021/01/12	0	0.00	2	52.50	51.20	-2	2,398	-0.08%
2021/01/11	4	52.78	1	52.90	52.60	3	2,366	0.13%
2021/01/08	6	53.40	3	54.20	54.00	3	2,380	0.13%
2021/01/07	1	53.50	2	53.65	53.50	-1	2,364	-0.04%
2021/01/06	3	53.67	0	0.00	52.60	3	2,379	0.13%
2021/01/05	2	53.20	0	0.00	53.10	2	2,399	0.08%
2021/01/04	2	54.00	3	54.03	54.00	-1	2,411	-0.04%
2020/12/31	3	53.70	1	53.70	53.80	2	2,413	0.08%
2020/12/30	1	53.70	1	53.60	53.40	0	2,417	0.00%
2020/12/25	1	53.10	0	0.00	53.20	1	2,503	0.04%
2020/12/24	1	52.90	1	53.00	53.00	0	2,721	0.00%
2020/12/23	3.5	52.95	1	53.30	52.80	2.5	2,826	0.09%
2020/12/22	0	0.00	6	52.20	52.40	-6	2,821	-0.21%
2020/12/17	0	0.00	1	53.60	52.90	-1	2,906	-0.03%
2020/12/16	1	52.70	1	52.50	52.60	0	2,888	0.00%
2020/12/14	0	0.00	3	52.17	52.10	-3	3,055	-0.10%
2020/12/11	3	51.17	6	51.47	51.60	-3	3,064	-0.10%
2020/12/10	4	52.73	14	52.04	52.00	-10	3,077	-0.32%
2020/12/09	1	54.00	1	54.40	53.60	0	3,033	0.00%
2020/12/08	3	54.27	1	54.10	54.00	2	3,029	0.07%
2020/12/07	3	53.60	3	53.43	53.80	0	3,020	0.00%
2020/12/04	4	53.23	0	0.00	53.20	4	3,079	0.13%
2020/12/03	25	53.89	21	54.10	53.80	4	3,101	0.13%
2020/12/02	5	54.94	204	54.65	54.80	-199	3,198	-6.22%	大賣/鉅額交易
2020/12/01	22.5	55.35	280	55.19	55.40	-257.5	3,251	-7.92%	大賣/鉅額交易
2020/11/30	14	56.09	163	56.19	56.30	-149	3,454	-4.31%	大賣/鉅額交易
2020/11/27	6	54.57	152	54.71	54.60	-146	3,381	-4.32%	大賣/鉅額交易
2020/11/26	2	54.50	5	54.54	54.40	-3	3,381	-0.09%
2020/11/25	2	54.05	0	0.00	54.10	2	3,438	0.06%
2020/11/24	2	54.30	6	54.17	53.90	-4	3,491	-0.11%
2020/11/23	1	54.40	198	54.16	54.60	-197	3,505	-5.62%	大賣/鉅額交易
2020/11/20	3	53.50	3	53.80	53.80	0	3,561	0.00%
2020/11/19	9	53.80	4.2	53.71	53.50	4.8	3,719	0.13%
2020/11/18	14	53.47	1	53.60	53.60	13	3,768	0.34%
2020/11/17	0	0.00	6	53.70	53.70	-6	3,827	-0.16%
2020/11/16	6	53.87	3	53.70	53.70	3	4,020	0.07%
2020/11/13	11	54.37	3	54.40	54.30	8	4,274	0.19%
2020/11/12	18	54.11	4	53.88	53.90	14	4,411	0.32%
2020/11/11	2	54.00	3	53.70	54.00	-1	4,475	-0.02%
2020/11/10	4	54.93	16	54.43	54.30	-12	4,548	-0.26%
2020/11/09	2	56.40	3	55.30	55.40	-1	4,603	-0.02%
2020/11/06	202	56.99	3	56.47	56.20	199	4,648	4.28%	大買/鉅額交易
2020/11/05	1	57.70	0	0.00	57.70	1	4,737	0.02%
2020/11/04	0	0.00	57	57.71	58.20	-57	4,822	-1.18%
2020/11/03	1	57.70	62	57.99	57.50	-61	4,943	-1.23%
2020/11/02	10	57.06	52	56.91	56.80	-42	5,129	-0.82%
2020/10/30	50	59.57	0	0.00	58.50	50	5,278	0.95%
2020/10/29	0	0.00	4	59.00	60.10	-4	5,480	-0.07%
2020/10/28	1	60.70	2	59.60	59.80	-1	5,837	-0.02%
2020/10/27	0	0.00	1	60.70	60.70	-1	5,965	-0.02%
2020/10/26	2	61.70	0	0.00	61.50	2	6,063	0.03%
2020/10/23	1	62.00	1	62.50	62.00	0	6,135	0.00%
2020/10/22	1	62.10	0	0.00	61.80	1	6,177	0.02%
2020/10/21	9	63.06	5	63.22	63.30	4	6,184	0.06%
2020/10/20	0	0.00	4	63.18	63.20	-4	6,218	-0.06%
2020/10/19	0	0.00	1	62.70	62.60	-1	6,266	-0.02%
2020/10/16	26	62.78	0	0.00	61.90	26	6,337	0.41%
2020/10/15	4	64.48	2	64.80	64.50	2	6,330	0.03%
2020/10/14	9	64.37	5	63.96	63.80	4	6,313	0.06%
2020/10/13	13	63.35	1	64.20	64.30	12	6,292	0.19%
2020/10/12	8	63.23	8	62.78	63.40	0	6,287	0.00%
2020/10/08	6	62.75	22	62.37	62.60	-16	6,343	-0.25%
2020/10/07	4	63.70	23	63.35	63.50	-19	6,339	-0.30%
2020/10/06	28	63.39	9	63.53	63.30	19	6,332	0.30%
2020/10/05	0	0.00	3	62.57	63.20	-3	6,334	-0.05%
2020/09/30	2	62.10	8	61.04	62.10	-6	6,334	-0.09%
2020/09/29	47	62.60	10	63.56	61.00	37	6,342	0.58%
2020/09/28	9	63.12	11	63.46	63.70	-2	6,247	-0.03%
2020/09/25	24	61.13	22	60.02	59.70	2	6,317	0.03%
2020/09/24	0	0.00	23	60.73	60.70	-23	6,318	-0.36%
2020/09/23	18	63.03	4	63.40	62.50	14	6,307	0.22%
2020/09/22	15	62.47	2	62.80	62.50	13	6,259	0.21%
2020/09/21	11.1	62.31	0	0.00	62.30	11.1	6,258	0.18%
2020/09/18	3	63.43	2	64.40	63.20	1	6,255	0.02%
2020/09/17	3	63.87	19	63.45	63.10	-16	6,198	-0.26%
2020/09/16	6	61.08	33	61.52	61.10	-27	6,084	-0.44%
2020/09/15	2	62.00	27	61.66	61.00	-25	6,084	-0.41%
2020/09/14	0	0.00	1	60.90	60.70	-1	6,074	-0.02%
2020/09/11	0	0.00	4	59.88	59.30	-4	6,085	-0.07%
2020/09/10	3.1	60.76	3	60.60	60.40	0.1	6,095	0.00%
2020/09/09	22	59.90	11	60.54	61.10	11	6,120	0.18%
2020/09/08	21	60.74	26	60.58	60.10	-5	6,064	-0.08%
2020/09/07	26	61.52	51.1	60.96	59.40	-25.1	6,045	-0.41%
2020/09/04	8	63.73	15	63.70	64.00	-7	5,928	-0.12%
2020/09/03	651	66.49	57	66.22	65.80	594	5,879	10.10%	大買/鉅額交易
2020/09/02	3	62.77	9	62.84	63.00	-6	5,700	-0.11%
2020/09/01	33	62.59	12	61.62	61.70	21	5,711	0.37%
2020/08/31	13	63.03	14	62.70	62.80	-1	5,677	-0.02%
2020/08/28	5	62.16	24	62.81	63.20	-19	5,652	-0.34%
2020/08/27	7	62.49	1	61.60	62.00	6	5,639	0.11%
2020/08/26	41	62.95	13	63.01	62.50	28	5,637	0.50%
2020/08/25	43	63.49	54	63.25	64.00	-11	5,611	-0.20%
2020/08/24	0	0.00	6	61.20	60.70	-6	5,509	-0.11%
2020/08/21	99	60.71	9	60.83	60.60	90	5,541	1.62%
2020/08/20	58.1	62.03	123.1	59.82	59.00	-65	5,510	-1.18%	大賣/
2020/08/19	26.1	66.16	39	66.35	65.50	-12.9	5,434	-0.24%
2020/08/18	21	63.88	27	63.79	63.10	-6	5,226	-0.11%
2020/08/17	13.1	62.16	7	62.14	62.20	6.1	5,146	0.12%
2020/08/14	10	63.12	16	63.40	63.50	-6	5,108	-0.12%
2020/08/13	7.2	62.74	10	62.13	61.60	-2.8	5,105	-0.05%
2020/08/12	12	61.51	19	61.78	62.00	-7	5,154	-0.14%
2020/08/11	28	61.51	6.1	61.26	60.30	21.9	5,213	0.42%
2020/08/10	123	61.76	25.1	60.76	60.10	97.9	5,196	1.88%	大買/
2020/08/07	29	60.88	47	60.82	62.90	-18	5,354	-0.34%
2020/08/06	26.1	63.05	11	62.83	62.80	15.1	5,333	0.28%
2020/08/05	3.1	59.90	16	60.47	60.10	-12.9	5,261	-0.25%
2020/08/04	50	58.30	26	58.25	58.90	24	5,531	0.43%
2020/08/03	119.1	58.86	86	58.55	60.00	33.1	5,663	0.58%	大買/
2020/07/31	56.1	53.74	34	54.38	55.30	22.1	5,404	0.41%
2020/07/30	27	53.24	33	53.28	52.00	-6	5,289	-0.11%
2020/07/29	23	54.07	7	54.11	54.30	16	5,230	0.31%
2020/07/28	6	53.12	6	53.40	53.90	0	5,176	0.00%
2020/07/27	5.2	51.83	5	52.50	52.50	0.2	5,151	0.00%
2020/07/24	6	53.45	12	52.49	51.80	-6	5,195	-0.12%
2020/07/23	18	53.25	26	54.67	54.10	-8	5,195	-0.15%
2020/07/22	8	52.63	40	53.84	53.60	-32	5,164	-0.62%
2020/07/21	73	52.00	16	52.13	52.00	57	5,124	1.11%
2020/07/20	5	50.24	11	50.76	51.40	-6	5,104	-0.12%
2020/07/17	5	50.70	0	0.00	50.10	5	5,108	0.10%
2020/07/16	37	50.99	22	50.65	51.20	15	5,108	0.29%
2020/07/15	33	51.05	9	51.24	51.00	24	5,084	0.47%
2020/07/14	6.1	49.54	1	50.00	49.25	5.1	5,038	0.10%
2020/07/13	1	49.00	0	0.00	49.00	1	5,031	0.02%
2020/07/10	4	49.06	9	48.37	48.40	-5	5,048	-0.10%
2020/07/09	1	50.60	6	50.42	50.20	-5	5,033	-0.10%
2020/07/08	10	51.14	0	0.00	50.90	10	5,027	0.20%
2020/07/07	7	53.63	3	53.97	52.80	4	5,017	0.08%
2020/07/06	39	55.78	78.3	54.18	56.30	-39.3	5,016	-0.78%
2020/07/03	1	51.60	1.2	51.88	52.00	-0.2	4,914	0.00%
2020/07/02	0	0.00	7	51.24	51.50	-7	4,903	-0.14%
2020/07/01	1	51.30	1	51.00	51.00	0	4,909	0.00%
2020/06/30	0	0.00	5	51.10	51.30	-5	4,942	-0.10%
2020/06/29	0	0.00	5	50.50	50.30	-5	4,940	-0.10%
2020/06/24	2	50.35	0	0.00	50.00	2	4,948	0.04%
2020/06/23	5	50.60	4	50.30	50.30	1	4,989	0.02%
2020/06/22	73	50.97	15.2	50.86	50.70	57.8	4,998	1.16%
2020/06/19	77	50.91	0	51.60	51.60	77	5,025	1.53%
2020/06/18	1.7	50.60	4.1	50.98	51.50	-2.4	5,024	-0.05%
2020/06/17	10	50.34	2	50.03	50.20	8	5,028	0.16%
2020/06/16	0	0.00	6.1	50.07	50.80	-6.1	5,064	-0.12%
2020/06/15	1	49.15	0.2	49.50	49.15	0.9	5,076	0.02%
2020/06/12	1	48.05	172	48.17	48.80	-171	5,072	-3.37%	大賣/鉅額交易
2020/06/10	7	50.17	225	50.06	51.20	-218	5,044	-4.32%	大賣/鉅額交易
2020/06/09	34	51.19	1	51.20	50.30	33	5,048	0.65%
2020/06/08	9	50.64	78.6	50.84	50.20	-69.6	4,972	-1.40%
2020/06/05	3	52.47	13	52.45	52.70	-10	4,900	-0.20%
2020/06/04	11	52.35	0	0.00	52.80	11	4,912	0.22%
2020/06/03	17	52.43	2	52.90	52.40	15	4,887	0.31%
2020/06/02	20	53.35	43	53.13	53.10	-23	4,841	-0.48%
2020/06/01	8	52.68	27.1	52.65	52.50	-19.1	4,793	-0.40%
2020/05/29	4	53.23	10	53.05	53.60	-6	4,727	-0.13%
2020/05/28	77	54.38	71	55.31	53.90	6	4,680	0.13%
2020/05/27	14	54.84	6	54.02	53.60	8	4,567	0.18%
2020/05/26	8	54.14	163	53.99	54.50	-155	4,522	-3.43%	大賣/鉅額交易
2020/05/25	7	52.93	47	53.23	53.50	-40	4,417	-0.91%
2020/05/22	47	52.13	11	51.64	51.40	36	4,350	0.83%
2020/05/21	23	51.76	5	51.66	52.00	18	4,312	0.42%
2020/05/20	88	52.04	26	51.72	52.40	62	4,264	1.45%
2020/05/19	10	52.11	9	52.30	53.00	1	4,157	0.02%
2020/05/18	27.1	50.80	107	51.09	51.10	-79.9	4,019	-1.99%	大賣/
2020/05/15	61	49.64	146	49.78	49.50	-85	3,862	-2.20%	大賣/
2020/05/14	196	50.23	329	50.28	49.20	-133	3,760	-3.54%	大買/大賣/鉅額交易
2020/05/13	828	49.30	137	49.18	49.55	691	3,537	19.53%	大買/大賣/鉅額交易
2020/05/12	6.1	48.03	20	48.15	49.50	-13.9	3,465	-0.40%
2020/05/11	64	48.39	79	48.28	48.00	-15	3,351	-0.45%
2020/05/08	80	45.19	190.3	45.56	45.80	-110.3	2,916	-3.78%	大賣/鉅額交易
2020/05/07	26	41.62	13	41.11	41.65	13	2,592	0.50%
2020/05/06	0	0.00	2	39.63	39.60	-2	2,516	-0.08%
2020/05/05	14	39.96	9	39.68	39.85	5	2,508	0.20%
2020/05/04	3	38.38	0	0.00	38.60	3	2,474	0.12%
2020/04/30	0.2	39.30	0	0.00	39.20	0.2	2,467	0.01%
2020/04/29	30	39.96	27	40.01	39.20	3	2,505	0.12%
2020/04/28	1.2	38.92	1	38.55	39.00	0.2	2,471	0.01%
2020/04/27	0.7	38.65	11	38.25	38.65	-10.3	2,479	-0.42%
2020/04/24	8	38.24	6	38.37	37.90	2	2,474	0.08%
2020/04/23	0	0.00	15	37.54	37.55	-15	2,469	-0.61%
2020/04/22	3	36.50	0	0.00	36.40	3	2,491	0.12%
2020/04/21	21	37.20	1	36.35	36.45	20	2,483	0.81%
2020/04/20	0.1	37.80	1	37.25	37.50	-0.9	2,494	-0.03%
2020/04/17	76	38.04	9	38.54	37.70	67	2,524	2.65%
2020/04/16	4	37.35	1	37.40	37.50	3	2,545	0.12%
2020/04/15	9	37.49	14	37.30	37.50	-5	2,582	-0.19%
2020/04/14	2	37.65	0	0.00	37.80	2	2,611	0.08%
2020/04/13	11	36.93	1	37.00	36.95	10	2,640	0.38%
2020/04/10	98	37.03	172	36.80	36.75	-74	2,724	-2.72%	大賣/
2020/04/09	36	37.25	52	37.12	36.50	-16	2,791	-0.57%
2020/04/08	23	35.53	12	34.77	35.70	11	2,758	0.40%
2020/04/07	6	33.71	2	33.73	34.10	4	2,841	0.14%
2020/04/06	16	32.51	5	32.49	32.65	11	3,109	0.35%
2020/04/01	3	31.62	3	31.72	31.60	0	3,169	0.00%
2020/03/31	0	0.00	1	31.05	31.40	-1	3,135	-0.03%
2020/03/30	2	30.50	12	30.66	30.90	-10	3,143	-0.32%
2020/03/27	24	31.82	2	31.23	30.45	22	3,144	0.70%
2020/03/26	0	0.00	1	29.85	29.90	-1	3,114	-0.03%
2020/03/25	2	29.95	19	30.07	30.00	-17	3,177	-0.54%
2020/03/24	13	28.59	31	28.80	28.45	-18	3,178	-0.57%
2020/03/23	3	27.87	2	28.10	27.65	1	3,177	0.03%
2020/03/20	35	29.30	5	32.15	29.30	30	3,268	0.92%
2020/03/19	3	30.53	3	30.32	29.30	0	3,256	0.00%
2020/03/18	1.5	32.98	2	33.00	32.55	-0.5	3,306	-0.02%
2020/03/16	6	33.56	8	33.31	33.10	-2	3,416	-0.06%
2020/03/13	4	32.78	11	32.45	32.90	-7	3,534	-0.20%
2020/03/12	114	36.05	0	0.00	35.50	114	3,665	3.11%	大買/鉅額交易
2020/03/11	70	38.00	6	38.34	38.00	64	3,879	1.65%
2020/03/10	5	37.46	1	37.40	37.60	4	3,913	0.10%
2020/03/09	13	39.16	1	39.50	38.80	12	3,908	0.31%
2020/03/06	5	39.82	1	39.75	39.70	4	3,962	0.10%
2020/03/05	1	40.90	0	0.00	40.70	1	3,994	0.03%
2020/03/04	88	40.84	0	0.00	40.70	88	4,079	2.16%
2020/03/03	2	41.40	11	41.19	41.40	-9	4,094	-0.22%
2020/03/02	0	0.00	3	38.80	40.00	-3	4,104	-0.07%
2020/02/27	4	40.24	9	40.32	39.50	-5	4,139	-0.12%
2020/02/26	6	41.34	1	41.40	40.90	5	4,277	0.12%
2020/02/25	3	41.03	2	41.08	41.05	1	4,354	0.02%
2020/02/24	10	40.65	2	40.75	41.15	8	4,413	0.18%
2020/02/21	3	40.28	3	40.33	40.20	0	4,407	0.00%
2020/02/20	1	40.95	24	41.21	40.80	-23	4,429	-0.52%
2020/02/19	2	40.45	2	40.90	40.90	0	4,473	0.00%
2020/02/18	1	40.90	0	0.00	40.90	1	4,619	0.02%
2020/02/17	3	40.83	6	41.07	40.80	-3	4,724	-0.06%
2020/02/13	9	42.66	7	42.10	41.80	2	4,853	0.04%
2020/02/12	1	41.85	0	0.00	41.90	1	5,027	0.02%
2020/02/11	1	41.70	2	41.95	41.70	-1	5,179	-0.02%
2020/02/10	1	40.50	1	41.50	41.60	0	5,332	0.00%
2020/02/07	6	41.94	0	0.00	41.65	6	5,733	0.10%
2020/02/06	1	43.05	1	43.25	43.10	0	6,520	0.00%
2020/02/05	3	43.03	6	43.78	43.05	-3	6,803	-0.04%
2020/02/04	1	43.35	1	43.10	43.35	0	6,830	0.00%
2020/02/03	6	42.49	12	41.38	42.90	-6	6,848	-0.09%
2020/01/31	11	43.97	4	43.36	44.25	7	6,815	0.10%
2020/01/30	2	43.18	1	42.40	43.10	1	6,825	0.01%
2020/01/20	1	45.95	4	46.20	46.05	-3	6,819	-0.04%
2020/01/17	1	45.60	1	45.95	45.90	0	6,900	0.00%
2020/01/16	217	45.93	6	45.79	46.00	211	6,901	3.06%	大買/鉅額交易
2020/01/15	1	45.25	1	45.00	45.00	0	6,900	0.00%
2020/01/14	204	45.43	0	0.00	45.45	204	6,923	2.95%	大買/鉅額交易
2020/01/13	303	45.00	1	45.05	45.25	302	6,986	4.32%	大買/鉅額交易
2020/01/10	303	44.49	2	44.53	44.70	301	7,025	4.28%	大買/鉅額交易
2020/01/09	2	43.85	2	44.18	44.00	0	6,990	0.00%
2020/01/08	287	43.47	11	43.27	43.20	276	6,972	3.96%	大買/鉅額交易
2020/01/07	9	42.82	57	42.80	42.60	-48	6,929	-0.69%
2020/01/06	26	43.75	36	43.44	42.90	-10	6,900	-0.14%
2020/01/03	53	45.69	14	45.56	45.65	39	6,836	0.57%
2020/01/02	807	46.96	4	47.03	46.75	803	6,798	11.81%	大買/鉅額交易
2019/12/31	56	47.32	10	47.29	47.35	46	6,846	0.67%
2019/12/30	57	47.55	50	46.85	48.20	7	6,774	0.10%
2019/12/27	15	44.35	8	44.98	45.25	7	6,496	0.11%
2019/12/26	2	44.20	5	44.21	44.10	-3	6,427	-0.05%
2019/12/25	3	43.67	8	44.10	43.70	-5	6,480	-0.08%
2019/12/24	7	44.25	3	44.50	44.00	4	6,531	0.06%
2019/12/23	0	0.00	4	44.70	44.55	-4	6,546	-0.06%
2019/12/20	8	45.10	14	44.71	44.45	-6	6,597	-0.09%
2019/12/19	2	44.30	2	44.68	45.10	0	6,533	0.00%
2019/12/18	1	44.45	6	44.28	44.35	-5	6,542	-0.08%
2019/12/17	15	45.13	13	44.78	44.70	2	6,609	0.03%
2019/12/16	23	44.54	5	44.28	44.45	18	6,544	0.28%
2019/12/13	25	44.52	6	44.28	43.65	19	6,497	0.29%
2019/12/12	9	44.54	22	44.67	45.00	-13	6,451	-0.20%
2019/12/11	94	43.81	18	43.92	43.95	76	6,394	1.19%
2019/12/10	30	44.56	11	44.44	44.20	19	6,374	0.30%
2019/12/09	10	44.42	92.5	44.52	45.55	-82.5	6,283	-1.31%
2019/12/06	107	43.35	24	44.20	43.20	83	6,124	1.36%	大買/
2019/12/05	7	43.17	7	43.16	43.25	0	5,947	0.00%
2019/12/04	3	42.67	14	42.91	42.80	-11	5,925	-0.19%
2019/12/03	14	42.96	41	42.58	43.50	-27	5,931	-0.46%
2019/12/02	8	41.26	11	41.70	41.70	-3	5,887	-0.05%
2019/11/29	66.5	43.27	28	43.30	42.65	38.5	5,860	0.66%
2019/11/28	3	43.37	20	43.32	43.25	-17	5,811	-0.29%
2019/11/27	7	43.85	52	43.68	43.35	-45	5,937	-0.76%
2019/11/26	37	43.76	14	43.74	43.95	23	5,982	0.38%
2019/11/25	31	44.25	24	43.96	43.80	7	6,024	0.12%
2019/11/22	30	43.05	9	43.14	43.05	21	5,904	0.36%
2019/11/21	5	41.81	10	42.29	42.75	-5	5,881	-0.09%
2019/11/20	4	41.46	43	41.69	41.60	-39	5,935	-0.66%
2019/11/19	10	41.99	7	42.06	41.85	3	6,173	0.05%
2019/11/18	6	42.66	5	42.57	42.45	1	6,377	0.02%
2019/11/15	12	42.88	15	43.73	42.50	-3	6,449	-0.05%
2019/11/14	72	42.36	16	41.97	42.65	56	6,527	0.86%
2019/11/13	14	41.56	4	41.70	41.60	10	6,578	0.15%
2019/11/12	8	40.82	21	41.14	41.50	-13	6,679	-0.19%
2019/11/11	87	41.82	39	41.79	40.80	48	6,863	0.70%
2019/11/08	41	43.40	96	43.25	44.10	-55	6,978	-0.79%
2019/11/07	114	42.68	8	42.93	42.90	106	7,406	1.43%	大買/鉅額交易
2019/11/06	33	44.16	35	44.37	43.30	-2	7,756	-0.03%
2019/11/05	73	43.09	139	43.26	44.05	-66	7,513	-0.88%	大賣/
2019/11/04	63	40.54	70	40.29	41.05	-7	6,716	-0.10%
2019/11/01	6	37.45	0	0.00	37.35	6	6,441	0.09%
2019/10/31	5	37.81	2	38.15	38.00	3	6,451	0.05%
2019/10/30	4	37.95	3	38.17	37.85	1	6,523	0.02%
2019/10/29	5	38.31	83	38.38	38.10	-78	6,552	-1.19%
2019/10/28	7	39.11	3	39.57	38.75	4	6,532	0.06%
2019/10/25	8	39.55	4	39.80	39.20	4	6,523	0.06%
2019/10/24	8	39.31	16	39.29	39.35	-8	6,450	-0.12%
2019/10/23	1	39.60	1	39.35	38.60	0	6,442	0.00%
2019/10/22	4	38.85	8	38.83	38.95	-4	6,487	-0.06%
2019/10/21	10	39.01	26	39.04	38.80	-16	6,538	-0.24%
2019/10/18	20	38.64	14	38.68	38.40	6	6,464	0.09%
2019/10/17	9	37.77	20	37.92	37.95	-11	6,408	-0.17%
2019/10/16	79	37.40	7	37.35	37.45	72	6,441	1.12%
2019/10/15	4	36.85	12	36.96	36.90	-8	6,461	-0.12%
2019/10/14	9	36.71	4	37.34	36.65	5	6,459	0.08%
2019/10/09	13	36.90	4	36.89	36.80	9	6,430	0.14%
2019/10/08	14	38.51	17	38.85	37.60	-3	6,393	-0.05%
2019/10/07	12	38.36	49	37.98	38.65	-37	6,324	-0.59%
2019/10/04	68	36.97	8	36.92	36.65	60	6,187	0.97%
2019/10/03	13	37.48	4	37.53	37.60	9	6,099	0.15%
2019/10/02	1	37.35	0	0.00	37.40	1	6,086	0.02%
2019/10/01	20	37.07	157	36.98	37.50	-137	6,093	-2.25%	大賣/鉅額交易
2019/09/27	31	37.73	28	38.13	37.70	3	6,045	0.05%
2019/09/26	9	39.45	23	39.80	39.15	-14	5,980	-0.23%
2019/09/25	16	40.05	11	40.13	39.75	5	5,960	0.08%
2019/09/24	2	39.68	6	39.87	39.65	-4	5,910	-0.07%
2019/09/23	15	39.97	12	40.22	39.70	3	5,875	0.05%
2019/09/20	15	39.84	18	39.92	40.20	-3	5,815	-0.05%
2019/09/19	13	39.37	10	39.13	39.70	3	5,713	0.05%
2019/09/18	3	38.63	4	38.90	38.60	-1	5,654	-0.02%
2019/09/17	18	39.15	134	38.81	38.75	-116	5,646	-2.05%	大賣/鉅額交易
2019/09/16	4	38.58	7	38.89	39.05	-3	5,621	-0.05%
2019/09/12	17	38.40	22	38.30	38.60	-5	5,580	-0.09%
2019/09/11	24	37.55	29	37.53	37.60	-5	5,545	-0.09%
2019/09/10	9	38.70	6	39.02	38.30	3	5,472	0.05%
2019/09/09	55	39.19	16	39.14	38.75	39	5,429	0.72%
2019/09/06	1	38.90	10	38.87	38.65	-9	5,360	-0.17%
2019/09/05	13	38.80	22	38.71	38.70	-9	5,331	-0.17%
2019/09/04	3	38.35	2	38.33	38.65	1	5,283	0.02%
2019/09/03	73	38.20	2	38.60	38.05	71	5,259	1.35%
2019/09/02	17	37.95	9	38.04	38.00	8	5,235	0.15%
2019/08/30	141	38.94	97	38.56	38.00	44	5,193	0.85%	大買/
2019/08/29	123	38.02	133	38.32	38.45	-10	5,041	-0.20%	大買/大賣/
2019/08/28	52	38.18	44	38.28	38.50	8	4,961	0.16%
2019/08/27	8	38.01	16	38.28	37.65	-8	4,855	-0.16%
2019/08/26	28	38.06	69	37.77	37.65	-41	4,812	-0.85%
2019/08/23	19	39.49	136	39.49	39.50	-117	4,725	-2.48%	大賣/鉅額交易
2019/08/22	62	40.75	280	41.31	40.35	-218	4,597	-4.74%	大賣/鉅額交易
2019/08/21	70	39.64	72	40.19	41.50	-2	4,352	-0.05%
2019/08/20	10	39.34	26	38.95	38.70	-16	4,111	-0.39%
2019/08/19	358	39.92	32	39.96	39.30	326	4,024	8.10%	大買/鉅額交易
2019/08/16	97	39.16	7	39.17	38.80	90	3,812	2.36%
2019/08/15	9	39.68	6	39.62	39.30	3	3,673	0.08%
2019/08/14	92	40.86	38	41.06	41.10	54	3,505	1.54%
2019/08/13	28	41.85	84	41.83	41.75	-56	3,241	-1.73%
2019/08/12	231	42.15	98	41.51	42.70	133	2,930	4.54%	大買/鉅額交易
2019/08/08	194	38.11	147	38.43	39.30	47	2,351	2.00%	大買/大賣/
2019/08/07	39	35.46	14	34.95	35.75	25	1,848	1.35%
2019/08/05	19	33.56	1	33.60	32.95	18	1,691	1.06%
2019/08/02	11	34.45	11	34.73	33.80	0	1,692	0.00%
2019/08/01	669	35.66	15	35.22	34.90	654	1,663	39.32%	大買/鉅額交易
2019/07/31	74	34.58	16	34.83	35.25	58	1,583	3.66%
2019/07/29	0	0.00	1	34.55	33.70	-1	1,525	-0.07%
2019/07/26	1,550	34.99	0	0.00	34.95	1,550	1,500	103.29%	大買/鉅額交易
2019/07/25	0	0.00	4	34.85	35.30	-4	1,480	-0.27%
2019/07/24	8	35.03	2	35.25	35.05	6	1,462	0.41%
2019/07/23	14	33.49	13	33.60	34.25	1	1,394	0.07%
2019/07/22	0	0.00	2	33.10	33.20	-2	1,314	-0.15%
2019/07/19	3	32.60	0	0.00	32.90	3	1,310	0.23%
2019/07/18	10	33.00	0	0.00	32.60	10	1,302	0.77%
2019/07/17	100	32.52	2	32.38	32.70	98	1,280	7.65%
2019/07/16	0	0.00	2	31.65	31.80	-2	1,255	-0.16%
2019/07/09	1	31.45	0	0.00	31.50	1	1,809	0.06%
2019/07/05	4	31.94	0	0.00	31.90	4	1,815	0.22%
2019/07/04	6	33.58	2	33.65	33.65	4	1,809	0.22%
2019/07/02	2	33.85	5	33.95	33.95	-3	1,808	-0.17%
2019/07/01	3	33.70	6	33.80	33.90	-3	1,803	-0.17%
2019/06/27	1	32.90	0	0.00	32.85	1	1,834	0.05%
2019/06/26	0	0.00	16	32.63	32.60	-16	1,878	-0.85%
2019/06/24	0	0.00	1	33.15	33.10	-1	1,909	-0.05%
2019/06/21	19	33.42	0	0.00	33.40	19	1,954	0.97%
2019/06/19	0	0.00	1	32.35	32.15	-1	1,931	-0.05%
2019/06/18	1	31.95	0	0.00	31.85	1	1,938	0.05%
2019/06/14	0	0.00	5	32.10	31.90	-5	1,969	-0.25%
2019/06/13	0	0.00	1	32.00	31.70	-1	1,984	-0.05%
2019/06/12	4	32.15	0	0.00	32.20	4	2,033	0.20%
2019/06/06	5	31.65	7	31.64	31.70	-2	2,087	-0.10%
2019/06/05	2	31.70	0	0.00	31.45	2	2,101	0.10%
2019/06/04	0.2	31.30	10	31.35	31.30	-9.9	2,114	-0.47%
2019/05/31	5	31.25	10	31.40	31.45	-5	2,220	-0.23%
2019/05/29	0	0.00	1	30.45	30.50	-1	2,255	-0.04%
2019/05/24	13	29.38	0	0.00	29.05	13	2,280	0.57%
2019/05/23	2	29.95	0	0.00	29.50	2	2,260	0.09%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/21	10	30.65	0	0.00	30.50	10	2,261	0.44%
2019/05/20	0	0.00	5	30.80	30.65	-5	2,264	-0.22%
2019/05/17	9	30.86	9	30.44	30.40	0	2,283	0.00%
2019/05/16	2	31.10	0	0.00	31.05	2	2,284	0.09%
2019/05/15	0	0.00	0	33.00	32.15	0	2,286	0.00%
2019/05/13	1	32.10	1	33.20	32.00	0	2,325	0.00%
2019/05/10	0	0.00	17	34.33	33.40	-17	2,351	-0.72%
2019/05/09	23	35.25	6	35.42	34.80	17	2,330	0.73%
2019/05/08	7	35.77	25	35.58	35.80	-18	2,314	-0.78%
2019/05/07	389	36.35	5	36.21	36.25	384	2,297	16.72%	大買/鉅額交易
2019/05/06	0	0.00	31	36.15	36.15	-31	2,309	-1.34%
2019/05/03	2	36.93	2	37.05	37.00	0	2,309	0.00%
2019/05/02	21	36.51	2	36.60	37.00	19	2,306	0.82%
2019/04/30	5	36.50	0	0.00	36.20	5	2,300	0.22%
2019/04/29	24	36.46	3	36.27	36.20	21	2,297	0.91%
2019/04/26	2	37.05	7	37.14	37.10	-5	2,277	-0.22%
2019/04/25	1	37.60	1	37.55	37.40	0	2,281	0.00%
2019/04/24	2	38.05	1	38.15	37.85	1	2,285	0.04%
2019/04/23	5	38.25	0	0.00	38.15	5	2,274	0.22%
2019/04/22	1	38.30	0	0.00	38.40	1	2,249	0.04%
2019/04/19	3	38.32	4	38.43	38.20	-1	2,243	-0.04%
2019/04/18	8	38.07	7	37.85	37.55	1	2,146	0.05%
2019/04/17	10	39.11	51	39.24	38.50	-41	2,105	-1.95%
2019/04/16	34	38.62	7	38.70	38.45	27	1,992	1.36%
2019/04/15	169	38.61	21	38.43	39.15	148	1,931	7.66%	大買/鉅額交易
2019/04/12	2	35.60	0	0.00	35.75	2	1,738	0.12%
2019/04/10	7.2	36.16	0	0.00	36.05	7.2	1,730	0.41%
2019/04/03	0	0.00	4	35.60	35.60	-4	1,703	-0.23%
2019/03/29	3	35.35	0	0.00	35.30	3	1,754	0.17%
2019/03/27	11	36.74	17	36.42	36.40	-6	1,726	-0.35%
2019/03/26	12	36.98	9	37.00	36.65	3	1,758	0.17%
2019/03/25	0	0.00	6	36.65	36.75	-6	1,734	-0.35%
2019/03/22	0	0.00	3	37.25	37.20	-3	1,800	-0.17%
2019/03/21	5	37.63	0	0.00	37.75	5	1,822	0.27%
2019/03/20	4.2	37.20	2	37.05	37.20	2.2	1,828	0.12%
2019/03/19	2	37.50	0	0.00	37.40	2	1,840	0.11%
2019/03/18	0	0.00	1	37.05	37.20	-1	1,857	-0.05%
2019/03/15	37	37.40	36	37.29	37.15	1	1,884	0.05%
2019/03/14	1	38.10	5	38.26	37.80	-4	1,898	-0.21%
2019/03/13	3	38.97	3	38.55	38.50	0	1,933	0.00%
2019/03/11	4	38.58	0	0.00	38.70	4	2,083	0.19%
2019/03/08	8	39.20	0	0.00	39.00	8	2,143	0.37%
2019/03/07	5	39.67	0	0.00	39.60	5	2,160	0.23%
2019/03/06	21	40.88	25	40.95	40.75	-4	2,195	-0.18%
2019/03/05	26	39.91	0	0.00	39.90	26	2,215	1.17%
2019/03/04	1	39.75	1	39.75	39.75	0	2,332	0.00%
2019/02/27	4	38.19	5	38.27	38.30	-1	2,312	-0.04%
2019/02/26	1	39.00	7	38.99	38.85	-6	2,293	-0.26%
2019/02/25	5	39.47	0	0.00	39.40	5	2,323	0.22%
2019/02/22	0	0.00	10	39.66	39.60	-10	2,318	-0.43%
2019/02/21	1	39.65	1	39.80	40.35	0	2,306	0.00%
2019/02/20	2	40.05	2	39.80	39.70	0	2,283	0.00%
2019/02/19	7	39.99	3	40.17	39.85	4	2,275	0.18%
2019/02/18	14	39.53	13	39.83	39.65	1	2,250	0.04%
2019/02/15	10	39.14	1	38.80	39.25	9	2,225	0.40%
2019/02/14	0	39.50	10	39.05	39.15	-10	2,210	-0.45%
2019/02/13	13	39.62	7	40.51	39.50	6	2,184	0.27%
2019/02/12	17	39.72	10	39.90	40.05	7	2,166	0.32%
2019/02/11	10	39.21	0	0.00	39.25	10	2,133	0.47%
2019/01/28	5	38.10	1	38.20	38.10	4	2,070	0.19%
2019/01/25	15	38.73	16	39.12	38.40	-1	2,078	-0.05%
2019/01/24	19	38.33	0	0.00	38.55	19	2,060	0.92%
2019/01/22	0	0.00	1	38.05	38.10	-1	2,055	-0.05%
2019/01/17	13	38.07	10	37.96	38.15	3	2,068	0.15%
2019/01/16	1	37.80	1	37.60	37.75	0	2,062	0.00%
2019/01/15	2	37.00	0	0.00	36.90	2	2,048	0.10%
2019/01/10	2	37.40	2	37.63	37.55	0	2,014	0.00%
2019/01/09	2	37.35	16	37.79	37.60	-14	2,016	-0.69%
2019/01/08	10	36.80	6	36.95	37.05	4	2,001	0.20%
2019/01/07	0	0.00	7	36.01	36.45	-7	1,985	-0.35%
2019/01/04	1	35.35	142	35.51	35.35	-141	1,980	-7.12%	大賣/鉅額交易
2018/12/28	0	0.00	235	37.18	37.10	-235	2,027	-11.59%	大賣/鉅額交易
2018/12/26	0	0.00	4	38.50	36.80	-4	2,078	-0.19%
2018/12/25	10	38.67	323	38.48	38.15	-313	2,068	-15.13%	大賣/鉅額交易
2018/12/24	8	38.03	294	38.19	38.35	-286	2,046	-13.97%	大賣/鉅額交易
2018/12/21	4	36.69	2	36.95	37.05	2	2,037	0.10%
2018/12/20	10	36.98	77	37.04	36.15	-67	2,040	-3.28%
2018/12/19	2	38.45	28	39.16	37.60	-26	2,035	-1.28%
2018/12/18	6	39.29	7	39.19	39.15	-1	2,005	-0.05%
2018/12/17	58	40.70	18	40.91	40.50	40	1,999	2.00%
2018/12/14	46	40.30	49	40.67	40.80	-3	1,974	-0.15%
2018/12/13	5	39.66	4	39.53	39.50	1	1,936	0.05%
2018/12/12	0	0.00	4	40.60	39.95	-4	1,940	-0.21%
2018/12/11	1	39.80	2	39.80	40.00	-1	1,941	-0.05%
2018/12/10	0	0.00	15	39.35	39.15	-15	1,986	-0.76%
2018/12/07	93	40.14	276	40.55	41.00	-183	1,952	-9.37%	大賣/鉅額交易
2018/12/06	42	40.73	29	39.85	39.20	13	1,912	0.68%
2018/12/05	82	41.41	75	41.67	41.40	7	1,870	0.37%
2018/12/04	83	40.71	84	41.19	41.40	-1	1,835	-0.05%
2018/12/03	207	40.53	65	40.80	40.95	142	1,856	7.65%	大買/鉅額交易
2018/11/30	0	0.00	4	39.25	38.70	-4	1,851	-0.22%
2018/11/29	5	39.18	7	38.99	39.20	-2	1,870	-0.11%
2018/11/28	24.7	38.05	37	38.10	38.00	-12.3	1,890	-0.65%
2018/11/27	215	37.28	193	37.66	37.80	22	1,944	1.13%	大買/大賣/
2018/11/26	67	35.84	6	35.93	35.80	61	2,055	2.97%
2018/11/23	8	34.88	13	35.14	35.00	-5	2,208	-0.23%
2018/11/22	15	35.52	2	36.45	34.60	13	2,359	0.55%
2018/11/09	2	34.00	0	0.00	34.10	2	2,579	0.08%
2018/11/05	0	0.00	5	35.25	35.20	-5	2,599	-0.19%
2018/11/02	5	35.25	0	0.00	36.60	5	2,597	0.19%
2018/11/01	32	34.50	3	34.62	34.85	29	2,615	1.11%
2018/10/31	100	33.47	0	0.00	33.50	100	2,609	3.83%
2018/10/30	1	31.95	0	0.00	32.15	1	2,600	0.04%
2018/10/29	2	32.25	0	0.00	31.75	2	2,614	0.08%
2018/10/26	1	32.20	1	31.75	31.70	0	2,637	0.00%
2018/10/25	1	32.35	1	31.85	31.70	0	2,637	0.00%
2018/10/18	2	37.05	0	0.00	36.55	2	2,756	0.07%
2018/10/16	1	36.00	3	36.18	35.95	-2	2,769	-0.07%
2018/10/15	1	36.15	3	35.90	36.10	-2	2,825	-0.07%
2018/10/11	3	35.28	10	35.16	35.10	-7	3,045	-0.23%
2018/10/09	11	39.15	10	39.86	39.00	1	3,019	0.03%
2018/10/08	10	40.33	2	40.30	40.50	8	2,997	0.27%
2018/10/05	3	40.60	1	40.10	40.55	2	3,008	0.07%
2018/10/04	1	43.15	0	0.00	42.85	1	2,990	0.03%
2018/10/03	10	44.65	10	43.95	43.30	0	3,012	0.00%
2018/10/02	6	45.73	3	45.17	45.00	3	3,024	0.10%
2018/09/28	0	0.00	10	43.66	43.65	-10	2,989	-0.33%
2018/09/27	0	0.00	5	43.95	44.20	-5	2,987	-0.17%
2018/09/26	0	0.00	1	44.20	43.70	-1	2,985	-0.03%
2018/09/25	1	43.25	0	0.00	43.30	1	3,023	0.03%
2018/09/21	2	43.05	1	43.80	43.85	1	3,078	0.03%
2018/09/20	1	43.00	4	41.95	41.90	-3	3,210	-0.09%
2018/09/18	2	44.30	3	43.83	44.00	-1	3,234	-0.03%
2018/09/17	7	43.91	2	44.20	44.05	5	3,223	0.16%
2018/09/14	14	44.20	13	43.85	44.40	1	3,207	0.03%
2018/09/11	2	45.48	122	45.14	45.20	-120	3,181	-3.77%	大賣/鉅額交易
2018/09/10	0	0.00	7	45.11	44.05	-7	3,236	-0.22%
2018/09/07	23	46.68	23	47.81	45.25	0	3,224	0.00%
2018/09/06	18	48.81	304	48.54	49.15	-286	3,176	-9.00%	大賣/鉅額交易
2018/09/05	5	48.85	323	48.11	48.20	-318	3,136	-10.14%	大賣/鉅額交易
2018/09/04	76	49.00	4	49.64	49.00	72	3,106	2.32%
2018/09/03	14	49.55	24	50.31	48.80	-10	3,051	-0.33%
2018/08/31	81	49.29	83	48.89	50.30	-2	2,962	-0.07%
2018/08/30	77	47.61	57	47.78	47.60	20	2,741	0.73%
2018/08/29	110	46.45	18	46.27	47.20	92	2,671	3.44%	大買/
2018/08/28	10	45.10	9	45.55	44.60	1	2,691	0.04%
2018/08/27	0	0.00	0	43.85	43.85	0	2,675	0.00%
2018/08/23	4	44.59	1	44.80	44.80	3	2,673	0.11%
2018/08/22	2	44.95	16	45.01	44.50	-14	2,667	-0.52%
2018/08/21	2	44.20	3	43.97	44.00	-1	2,578	-0.04%
2018/08/20	3	42.80	10	43.69	44.05	-7	2,574	-0.27%
2018/08/16	3	41.72	0	0.00	41.85	3	2,559	0.12%
2018/08/15	0	0.00	1	42.15	42.20	-1	2,595	-0.04%
2018/08/14	3	42.18	1	42.35	42.10	2	2,624	0.08%
2018/08/09	1	42.80	0	0.00	43.60	1	2,617	0.04%
2018/08/08	10	43.90	2	44.68	43.15	8	2,619	0.31%
2018/08/07	0	0.00	2	43.30	43.05	-2	2,596	-0.08%
2018/08/06	1	42.80	0	0.00	42.80	1	2,635	0.04%
2018/08/03	1	42.35	10	42.36	42.45	-9	2,699	-0.33%
2018/08/02	42	44.38	41	45.11	43.00	1	2,693	0.04%
2018/07/31	0	0.00	2	43.83	44.20	-2	2,683	-0.07%
2018/07/30	3	43.07	1	43.25	42.70	2	2,714	0.07%
2018/07/27	2	43.98	2	44.95	43.50	0	2,725	0.00%
2018/07/26	0	0.00	1	43.70	44.15	-1	2,661	-0.04%
2018/07/25	13	44.35	0	0.00	44.05	13	2,686	0.48%
2018/07/24	0	0.00	2	43.75	43.70	-2	2,666	-0.08%
2018/07/23	2	42.95	0	0.00	43.00	2	2,683	0.07%
2018/07/20	6	45.03	15.5	44.03	43.70	-9.5	2,688	-0.35%
2018/07/19	24	45.50	7	45.89	44.80	17	2,662	0.64%
2018/07/18	12	45.30	54	45.25	46.45	-42	2,624	-1.60%
2018/07/17	1	42.25	0	0.00	42.25	1	2,502	0.04%
2018/07/16	1	43.40	0	0.00	43.05	1	2,580	0.04%
2018/07/13	3	43.63	2	43.65	43.60	1	2,649	0.04%
2018/07/12	2	44.00	1	43.75	43.55	1	2,677	0.04%
2018/07/11	0	0.00	14	44.09	43.65	-14	2,692	-0.52%
2018/07/10	1	43.45	30	42.87	42.90	-29	2,662	-1.09%
2018/07/09	28	41.08	0	0.00	40.75	28	2,641	1.06%
2018/07/06	6	41.23	1	41.10	41.90	5	2,632	0.19%
2018/07/05	11	42.10	0	0.00	42.00	11	2,621	0.42%
2018/07/04	18	42.84	0	0.00	42.50	18	2,618	0.69%
2018/07/03	1	44.40	24	43.82	43.50	-23	2,613	-0.88%
2018/07/02	10	44.05	0	0.00	44.55	10	2,564	0.39%
2018/06/29	5	44.74	0	0.00	43.20	5	2,553	0.20%
2018/06/21	1	41.30	4	41.30	41.00	-3	2,351	-0.13%
2018/06/20	7	41.15	7	41.61	40.75	0	2,383	0.00%
2018/06/19	0	0.00	1	44.55	44.55	-1	2,338	-0.04%
2018/06/12	0	0.00	12	44.92	44.10	-12	2,191	-0.55%
2018/06/11	1	44.80	2	44.75	44.80	-1	2,200	-0.05%
2018/06/08	13	46.48	552	46.51	46.00	-539	2,233	-24.13%	大賣/鉅額交易
2018/06/07	4	47.08	0	0.00	46.15	4	2,252	0.18%
2018/06/06	6	47.37	61	48.64	46.90	-55	2,247	-2.45%
2018/06/05	80	47.03	126	45.70	47.35	-46	2,178	-2.11%	大賣/
2018/06/04	116	43.57	10	43.18	43.75	106	2,015	5.26%	大買/鉅額交易
2018/05/31	0	0.00	5	39.15	39.00	-5	1,989	-0.25%
2018/05/30	0	0.00	1	39.25	39.05	-1	2,053	-0.05%
2018/05/24	1	39.80	3	40.05	40.00	-2	2,092	-0.10%
2018/05/23	0	0.00	2	39.50	39.85	-2	2,111	-0.09%
2018/05/22	9	39.91	0	0.00	39.10	9	2,087	0.43%
2018/05/15	0	0.00	1	40.00	40.00	-1	2,209	-0.05%
2018/05/14	3	41.10	0	40.85	40.75	3	2,261	0.13%
2018/05/11	128	39.85	0	0.00	40.20	128	2,269	5.64%	大買/鉅額交易
2018/05/09	120	38.96	0	0.00	38.60	120	2,264	5.30%	大買/鉅額交易
2018/05/08	1	38.70	5	38.80	38.80	-4	2,294	-0.17%
2018/05/04	5	38.35	2	37.30	37.70	3	2,350	0.13%
2018/04/30	0	0.00	532	36.68	36.40	-532	2,711	-19.62%	大賣/鉅額交易
2018/04/25	2	36.95	0	37.30	36.80	2	2,770	0.07%
2018/04/24	1	36.85	0	0.00	36.35	1	2,757	0.04%
2018/04/23	3	38.20	50	38.50	38.05	-47	2,763	-1.70%
2018/04/20	2	38.35	0	0.00	38.45	2	2,746	0.07%
2018/04/19	1	40.65	1	39.40	39.25	0	2,672	0.00%
2018/04/18	6	40.30	4	40.55	40.15	2	2,627	0.08%
2018/04/17	3	42.90	10	42.87	41.35	-7	2,613	-0.27%
2018/04/16	1	44.00	69	44.53	43.95	-68	2,577	-2.64%
2018/04/12	5	45.22	0	0.00	45.15	5	2,570	0.19%
2018/04/11	11	44.60	0	0.00	44.55	11	2,598	0.42%
2018/04/09	0	44.70	71	44.08	44.20	-71	2,676	-2.65%
2018/04/03	3	44.67	0	0.00	44.70	3	2,697	0.11%
2018/04/02	1	43.25	0	0.00	45.35	1	2,710	0.04%
2018/03/31	1	44.50	0	0.00	44.20	1	2,674	0.04%
2018/03/29	1	45.25	0	0.00	45.05	1	2,673	0.04%
2018/03/28	0	46.10	0	0.00	45.80	0	2,667	0.00%
2018/03/26	1	45.85	0	0.00	45.40	1	2,659	0.04%
2018/03/23	3	45.65	2	45.80	45.50	1	2,650	0.04%
2018/03/22	8	48.10	0	0.00	47.85	8	2,630	0.30%
2018/03/21	0	0.00	1	48.70	48.70	-1	2,644	-0.04%
2018/03/20	2	48.10	0	0.00	48.10	2	2,674	0.07%
2018/03/19	1	49.10	0	0.00	49.25	1	2,712	0.04%
2018/03/14	13	47.83	0	0.00	47.80	13	2,775	0.47%
2018/03/13	35	49.01	6	49.00	48.90	29	2,767	1.05%
2018/03/12	0	0.00	2	50.30	50.30	-2	2,735	-0.07%
2018/03/09	303	51.28	3	51.37	50.80	300	2,765	10.85%	大買/鉅額交易
2018/03/08	1	50.80	0	0.00	50.40	1	2,776	0.04%
2018/03/07	6	50.60	5	51.00	50.90	1	2,849	0.04%
2018/03/06	6	51.82	1	52.00	51.70	5	2,892	0.17%
2018/03/05	30	53.74	16	53.60	52.80	14	2,915	0.48%
2018/03/02	0	0.00	5	50.80	51.70	-5	2,877	-0.17%
2018/02/27	6	51.07	5	50.90	50.80	1	2,903	0.03%
2018/02/23	133	52.74	8	52.68	52.70	125	2,953	4.23%	大買/鉅額交易
2018/02/22	5	52.00	0	0.00	51.50	5	2,953	0.17%
2018/02/21	6	53.42	14	52.80	52.20	-8	2,957	-0.27%
2018/02/12	1	50.80	0	0.00	50.50	1	2,944	0.03%
2018/02/09	11	50.91	5	50.86	50.70	6	2,946	0.20%
2018/02/08	0	0.00	2	52.70	53.50	-2	2,918	-0.07%
2018/02/07	249	51.60	6	51.58	51.00	243	2,883	8.43%	大買/鉅額交易
2018/02/06	1	49.60	16	49.52	49.65	-15	2,897	-0.52%
2018/02/02	7	56.90	6	56.30	56.00	1	2,889	0.03%
2018/01/31	0	0.00	10	58.30	59.50	-10	2,934	-0.34%
2018/01/30	7	58.09	2	58.20	57.50	5	2,937	0.17%
2018/01/29	3	58.03	16	58.04	58.50	-13	2,999	-0.43%
2018/01/26	33	59.71	22	58.32	57.00	11	2,955	0.37%
2018/01/25	39	59.30	37	59.61	58.90	2	2,847	0.07%
2018/01/24	32	55.13	32	55.16	55.90	0	2,779	0.00%
2018/01/23	10	53.50	0	0.00	53.10	10	2,776	0.36%
2018/01/22	0	0.00	1	53.90	54.00	-1	2,811	-0.04%
2018/01/19	5	53.10	3.1	52.84	53.10	1.9	2,819	0.07%
2018/01/18	2	51.45	2	52.20	51.20	0	2,825	0.00%
2018/01/17	0	0.00	10	52.30	51.90	-10	2,844	-0.35%
2018/01/16	0	0.00	5	50.50	50.60	-5	2,867	-0.17%
2018/01/12	4	50.30	0	0.00	49.80	4	3,160	0.13%
2018/01/11	0.1	50.70	0	0.00	50.50	0.1	3,278	0.00%
2018/01/10	3	51.00	0	0.00	51.80	3	3,347	0.09%
2018/01/08	12	51.25	2	51.10	51.00	10	3,583	0.28%
2018/01/05	2	52.65	0	0.00	52.30	2	3,640	0.05%
2018/01/04	14	52.16	22.1	53.51	54.00	-8.1	3,698	-0.22%
2018/01/03	83	51.74	0	0.00	51.50	83	3,789	2.19%
2018/01/02	5	50.94	124	51.07	50.30	-119	3,843	-3.10%	大賣/鉅額交易