建準 (2421)-華南永昌-南京券商分點個股進出

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
98.7
漲跌
▼1.0
漲幅
-1.00%
成交量
2,562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－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/11/21	1	99.00	3	100.17	98.70	-2	4,308	-0.05%
2024/11/20	1	100.50	1	101.00	99.70	0	4,329	0.00%
2024/11/19	2	98.70	4	99.10	99.00	-2	4,352	-0.05%
2024/11/18	3.1	97.57	1	97.80	97.00	2.1	4,363	0.05%
2024/11/15	2	103.25	2	102.50	102.00	0	4,336	0.00%
2024/11/14	4.1	104.44	2	104.75	102.00	2.1	4,265	0.05%
2024/11/13	1	97.30	6	97.90	98.40	-5	4,125	-0.12%
2024/11/12	8	99.45	3	98.43	98.00	5	4,133	0.12%
2024/11/08	10	101.14	7	101.26	99.40	3	4,152	0.07%
2024/11/07	10	102.75	12	102.71	102.50	-2	4,196	-0.05%
2024/11/06	4	101.25	10.1	101.70	102.50	-6.1	4,199	-0.14%
2024/11/01	2	96.45	2	97.40	98.40	0	4,257	0.00%
2024/10/30	7.1	97.88	2	97.05	96.50	5.1	4,269	0.12%
2024/10/29	7.1	98.88	4	98.45	98.90	3.1	4,262	0.07%
2024/10/28	3	103.67	2	102.00	101.50	1	4,215	0.02%
2024/10/25	5	104.20	11	105.00	103.50	-6	4,174	-0.14%
2024/10/24	21	105.55	41	106.11	102.50	-20	4,196	-0.48%
2024/10/23	23	105.67	5	107.40	107.00	18	4,149	0.43%
2024/10/22	15	106.13	2	106.00	105.50	13	4,121	0.32%
2024/10/21	10	107.60	6	109.83	106.50	4	4,102	0.10%
2024/10/18	25	111.04	30	111.22	108.50	-5	3,948	-0.13%
2024/10/17	89	109.50	33	108.09	108.50	56	3,659	1.53%
2024/10/16	12	102.38	59.1	105.19	108.50	-47.1	3,333	-1.41%
2024/10/15	2	100.00	5	100.50	99.30	-3	2,902	-0.10%
2024/10/14	86.1	100.86	18.1	99.75	98.10	67.9	2,848	2.38%
2024/10/11	28	99.17	54.1	99.23	102.00	-26.1	2,627	-0.99%
2024/10/09	3	94.90	0	94.70	92.80	3	2,517	0.12%
2024/10/08	9	93.48	0	0.00	94.60	9	2,537	0.36%
2024/10/07	1	94.90	0	0.00	94.70	1	2,597	0.04%
2024/09/30	19	94.70	0	0.00	92.40	19	2,769	0.69%
2024/09/27	3	95.60	0	95.30	96.00	3	2,793	0.11%
2024/09/26	1	95.50	0	0.00	95.00	1	2,825	0.04%
2024/09/25	0	0.00	1	96.60	96.00	-1	2,855	-0.04%
2024/09/24	0	0.00	1	94.90	94.70	-1	2,874	-0.03%
2024/09/23	10	96.50	1	96.10	95.90	9	2,898	0.31%
2024/09/20	6	95.62	15	96.30	95.40	-9	2,917	-0.31%
2024/09/19	0	0.00	5	94.30	95.30	-5	2,920	-0.17%
2024/09/18	5	92.70	10	93.80	92.50	-5	2,943	-0.17%
2024/09/16	1	91.30	1	91.80	94.10	0	2,959	0.00%
2024/09/13	0	89.80	0	0.00	90.40	0	2,974	0.00%
2024/09/12	1	89.50	1	89.90	89.60	0	3,015	0.00%
2024/09/11	1	86.90	1	87.50	87.50	0	3,035	0.00%
2024/09/10	0.1	87.30	6	88.20	86.60	-5.9	3,066	-0.19%
2024/09/09	2.1	88.32	2	88.75	88.70	0.1	3,075	0.00%
2024/09/06	0	0.00	0.1	89.90	90.50	-0.1	3,105	0.00%
2024/09/05	3	91.30	2.1	90.91	89.50	0.9	3,132	0.03%
2024/09/04	1.1	86.77	1	87.20	88.30	0.1	3,191	0.00%
2024/09/03	10	93.60	0	0.00	93.20	10	3,231	0.31%
2024/09/02	5	94.90	0	0.00	94.60	5	3,311	0.15%
2024/08/28	13	95.71	0	0.00	95.80	13	3,535	0.37%
2024/08/27	6	95.83	0	0.00	97.00	6	3,581	0.17%
2024/08/26	0	0.00	11.1	96.53	95.60	-11.1	3,606	-0.31%
2024/08/23	7	93.04	3	93.57	94.10	4	3,630	0.11%
2024/08/22	0	0.00	0	95.30	95.20	0	3,734	0.00%
2024/08/21	17	94.59	10	94.27	94.30	7	3,823	0.18%
2024/08/20	11	94.58	12	95.63	96.00	-1	3,818	-0.03%
2024/08/19	1	93.00	6	93.97	94.10	-5	3,837	-0.13%
2024/08/16	1	92.80	6	93.02	93.10	-5	3,862	-0.13%
2024/08/15	16	91.64	10	91.52	91.80	6	3,877	0.15%
2024/08/14	7	92.66	7	93.46	92.60	0	3,855	0.00%
2024/08/13	11	92.23	0	92.90	93.00	11	3,879	0.28%
2024/08/12	1	91.30	1	92.10	92.20	0	3,885	0.00%
2024/08/09	0.2	93.50	0	0.00	92.20	0.2	3,859	0.01%
2024/08/08	2	93.15	4	93.18	94.40	-2	3,780	-0.05%
2024/08/07	4	90.78	1	91.60	92.10	3	3,792	0.08%
2024/08/06	0.3	86.90	2.9	88.34	87.80	-2.6	3,862	-0.07%
2024/08/05	2.1	89.56	4	87.55	87.30	-1.9	3,924	-0.05%
2024/08/02	4	97.90	4.1	95.72	97.00	-0.1	3,915	0.00%
2024/08/01	0	0.00	2	99.40	100.00	-2	3,917	-0.05%
2024/07/31	0	94.25	0	0.00	95.10	0	3,907	0.00%
2024/07/30	9	93.33	6	95.43	96.00	3	3,916	0.08%
2024/07/29	2.5	95.70	2.1	92.71	92.70	0.4	3,924	0.01%
2024/07/26	3	96.40	1.5	96.40	97.20	1.5	3,936	0.04%
2024/07/23	1	100.00	0	100.50	101.50	1	3,936	0.02%
2024/07/22	3	99.52	1	97.10	97.30	2	4,026	0.05%
2024/07/19	2	102.50	2	103.25	103.00	0	4,034	0.00%
2024/07/18	7	102.50	3	103.00	103.00	4	4,092	0.10%
2024/07/17	3	105.00	0	105.00	106.00	3	4,093	0.07%
2024/07/16	1	103.00	1.1	104.46	104.00	-0.1	4,119	0.00%
2024/07/15	3	103.50	3	104.00	104.00	0	4,192	0.00%
2024/07/12	7	103.36	3	104.50	104.50	4	4,254	0.09%
2024/07/11	10	104.95	3	105.50	106.00	7	4,271	0.16%
2024/07/10	1	105.51	2	106.25	106.00	-1	4,331	-0.02%
2024/07/09	6.1	106.84	2	107.99	108.00	4	4,367	0.09%
2024/07/08	3	109.00	3	108.50	108.50	0	4,344	0.00%
2024/07/05	2	110.00	43	111.31	111.50	-41	4,332	-0.95%
2024/07/04	40	108.63	0	0.00	109.00	40	4,386	0.91%
2024/07/03	4	108.50	0	0.00	110.00	4	4,431	0.09%
2024/07/02	43	111.48	132.3	111.51	111.50	-89.2	4,543	-1.96%	大賣/
2024/07/01	8	112.81	2.3	113.89	112.50	5.8	4,603	0.12%
2024/06/28	0.5	114.50	9	114.78	115.00	-8.5	4,744	-0.18%
2024/06/27	1	113.00	0	0.00	114.50	1	4,929	0.02%
2024/06/26	2	114.00	1	114.50	114.00	1	5,771	0.02%
2024/06/25	12	112.54	11.5	111.98	114.50	0.5	6,029	0.01%
2024/06/24	11	114.23	6.7	113.77	114.50	4.3	6,351	0.07%
2024/06/21	3	114.50	7	113.93	114.50	-4	6,800	-0.06%
2024/06/20	0	112.50	15	112.83	113.00	-15	6,943	-0.22%
2024/06/19	16	110.13	1	111.50	112.00	15	6,973	0.22%
2024/06/18	4	109.37	2	110.50	111.00	2	6,998	0.03%
2024/06/17	5.1	109.91	1	109.00	109.00	4.1	7,065	0.06%
2024/06/14	3	111.33	1	110.50	112.00	2	7,189	0.03%
2024/06/13	1	111.98	25.2	110.80	112.00	-24.2	7,281	-0.33%
2024/06/12	17	107.82	1	109.50	109.50	16	7,327	0.22%
2024/06/11	9.1	108.89	3.6	108.97	108.50	5.5	7,442	0.07%
2024/06/07	11	112.55	16	111.63	111.00	-5	7,701	-0.06%
2024/06/06	8	117.44	4.5	116.44	115.50	3.5	7,775	0.04%
2024/06/05	1	115.51	2	116.25	117.00	-1	7,812	-0.01%
2024/06/04	3	118.50	5.1	116.91	117.00	-2.1	8,010	-0.03%
2024/06/03	5	120.10	41	121.00	120.00	-36	8,330	-0.43%
2024/05/31	2	116.01	5.1	117.31	118.00	-3.1	8,603	-0.04%
2024/05/30	19	116.08	5	114.60	115.00	14	8,694	0.16%
2024/05/29	2	117.00	2	116.75	117.50	0	8,895	0.00%
2024/05/28	27	117.13	7	118.28	116.50	20	9,087	0.22%
2024/05/27	5.1	116.30	21.1	115.34	117.50	-16	9,196	-0.17%
2024/05/24	18.1	111.17	3	111.83	112.00	15.1	9,253	0.16%
2024/05/23	13.1	114.43	3	113.67	113.50	10.1	9,394	0.11%
2024/05/22	1	115.50	33.1	115.95	115.50	-32.1	9,767	-0.33%
2024/05/21	15	113.50	33.1	115.13	114.50	-18.1	10,031	-0.18%
2024/05/20	11.1	112.68	8.1	114.06	114.00	3	10,135	0.03%
2024/05/17	10.1	112.51	1	114.50	114.00	9.1	10,330	0.09%
2024/05/16	16.2	112.20	2	113.00	113.00	14.2	10,523	0.14%
2024/05/15	2.1	113.74	2	113.50	112.50	0.1	10,805	0.00%
2024/05/14	1.1	112.99	6	113.58	114.00	-4.9	11,284	-0.04%
2024/05/13	29.1	112.36	6	111.50	112.00	23.1	12,076	0.19%
2024/05/10	6	115.16	4	114.13	114.50	2	12,864	0.02%
2024/05/09	0	119.00	68.1	117.29	119.50	-68.1	13,255	-0.51%
2024/05/08	0	0.00	22	115.43	115.50	-22	13,367	-0.16%
2024/05/07	1	113.00	2	113.75	114.50	-1	14,078	-0.01%
2024/05/06	1	112.99	0	0.00	114.00	1	14,664	0.01%
2024/05/03	7.2	112.99	4	111.50	111.50	3.2	14,980	0.02%
2024/05/02	3	112.16	5	111.60	112.50	-2	15,317	-0.01%
2024/04/30	45	113.54	3	113.33	112.50	42	15,649	0.27%
2024/04/29	22	114.95	4	115.13	116.00	18	16,083	0.11%
2024/04/26	4.5	113.94	33	115.61	113.00	-28.5	16,379	-0.17%
2024/04/25	28	111.61	30	112.12	110.50	-2	16,446	-0.01%
2024/04/24	8	113.88	30	114.05	113.50	-22	16,450	-0.13%
2024/04/23	6	109.58	2	109.00	109.50	4	16,467	0.02%
2024/04/22	34	110.56	6	110.33	109.00	28	16,612	0.17%
2024/04/19	30	113.75	5.3	113.19	112.00	24.7	16,680	0.15%
2024/04/18	38	115.29	5.5	115.50	115.50	32.5	16,710	0.19%
2024/04/16	42	115.19	4	116.37	115.50	38	16,969	0.22%
2024/04/15	30	120.25	5	120.70	120.50	25	17,056	0.15%
2024/04/12	22	122.52	2	123.01	123.00	20	17,061	0.12%
2024/04/11	34.2	122.10	0	124.50	122.50	34.2	17,176	0.20%
2024/04/10	6	126.74	4	123.00	123.00	2	17,267	0.01%
2024/04/09	52	130.14	12	129.21	128.00	40	17,307	0.23%
2024/04/08	1	131.50	40	131.99	132.50	-39	17,458	-0.22%
2024/04/03	37	128.66	4	128.50	128.50	33	17,543	0.19%
2024/04/02	48	129.72	23.4	129.71	128.50	24.6	17,602	0.14%
2024/04/01	19	131.21	10.1	132.15	134.00	9	17,668	0.05%
2024/03/29	138	136.96	243.1	136.76	131.00	-105.1	17,620	-0.60%	大買/大賣/鉅額交易
2024/03/28	30	131.35	29.1	132.32	131.50	0.9	17,305	0.01%
2024/03/27	14	130.36	39.1	129.71	132.00	-25.1	17,599	-0.14%
2024/03/26	36.2	127.85	36.2	128.16	129.00	0	17,322	0.00%
2024/03/25	58.5	124.98	36.1	124.43	125.50	22.5	16,892	0.13%
2024/03/22	4	121.63	8	121.62	120.50	-4	16,746	-0.02%
2024/03/21	2	119.25	10	120.00	120.00	-8	16,697	-0.05%
2024/03/20	28.3	119.39	9	120.78	119.00	19.3	16,679	0.12%
2024/03/19	17	120.65	12	121.38	122.00	5	16,634	0.03%
2024/03/18	9	119.50	18.1	120.44	123.00	-9.1	16,533	-0.06%
2024/03/15	12.1	117.71	10	118.30	117.50	2.1	16,458	0.01%
2024/03/14	10.1	117.96	13	118.77	118.00	-2.9	16,399	-0.02%
2024/03/13	30.3	120.46	11	118.91	118.50	19.3	16,296	0.12%
2024/03/12	9.3	124.56	9	126.39	126.00	0.3	16,042	0.00%
2024/03/11	10.1	122.66	10.1	123.81	123.50	0	16,071	0.00%
2024/03/08	27	125.59	26	126.38	123.00	1	16,014	0.01%
2024/03/07	99.6	128.67	10.1	129.73	125.00	89.6	15,879	0.56%
2024/03/06	21.5	133.22	70.2	133.53	133.50	-48.8	15,534	-0.31%
2024/03/05	6.1	130.31	18.5	130.57	131.00	-12.4	15,236	-0.08%
2024/03/04	72	129.73	49	128.56	127.00	23	15,135	0.15%
2024/03/01	20.8	129.88	45	130.18	131.00	-24.2	14,965	-0.16%
2024/02/29	30	124.07	31	125.76	127.00	-1	14,759	-0.01%
2024/02/27	54.1	124.42	63	126.13	124.50	-8.9	14,539	-0.06%
2024/02/26	42.4	125.49	27	125.93	127.50	15.4	14,411	0.11%
2024/02/23	188.5	129.61	140	125.89	125.00	48.5	14,288	0.34%	大買/大賣/
2024/02/22	35	136.03	11	134.50	132.50	24	13,948	0.17%
2024/02/21	39	131.67	71	133.42	132.00	-32	13,715	-0.23%
2024/02/20	63	132.07	60.4	133.03	134.00	2.7	13,634	0.02%
2024/02/19	6	135.92	13	135.27	134.50	-7	13,535	-0.05%
2024/02/16	27	136.30	13.5	137.00	136.00	13.5	13,404	0.10%
2024/02/15	24.5	138.98	41	139.65	138.00	-16.5	13,144	-0.13%
2024/02/05	62	135.06	48.1	136.00	132.50	13.9	12,740	0.11%
2024/02/02	57.4	132.30	64.7	132.29	134.50	-7.3	12,054	-0.06%
2024/02/01	37.6	120.31	63.3	120.85	122.50	-25.7	11,430	-0.22%
2024/01/31	30.1	116.22	8.1	116.88	116.50	22	11,199	0.20%
2024/01/30	60.1	120.27	51	119.09	118.00	9	11,261	0.08%
2024/01/29	33.1	115.54	37.1	115.84	117.00	-4	10,883	-0.04%
2024/01/26	43	110.49	117	109.83	109.00	-74	10,329	-0.72%	大賣/
2024/01/25	133	109.56	111.5	109.58	109.00	21.5	10,066	0.21%	大買/大賣/
2024/01/24	12.1	111.13	47	112.22	111.50	-34.9	9,756	-0.36%
2024/01/23	93.5	106.74	97.2	108.84	111.50	-3.7	9,444	-0.04%
2024/01/22	53	106.33	41	105.17	107.50	12	8,967	0.13%
2024/01/19	11	100.45	14	99.61	100.50	-3	8,676	-0.03%
2024/01/18	6	96.32	13	97.65	95.60	-7	8,518	-0.08%
2024/01/17	11	98.25	10	97.90	97.70	1	8,490	0.01%
2024/01/16	36	100.84	45	100.19	99.40	-9	8,459	-0.11%
2024/01/15	39	101.44	1	101.00	101.50	38	8,322	0.46%
2024/01/12	5	102.50	27	103.28	102.50	-22	8,275	-0.27%
2024/01/11	30	101.42	10	102.20	101.50	20	8,245	0.24%
2024/01/10	6.1	99.48	16	99.66	102.00	-9.9	8,263	-0.12%
2024/01/09	8	98.14	3	98.80	97.50	5	8,176	0.06%
2024/01/08	1	98.40	0	0.00	98.10	1	8,102	0.01%
2024/01/05	38	99.99	34	99.66	98.70	4	8,110	0.05%
2024/01/04	41.1	102.28	30.2	101.94	101.00	10.8	8,137	0.13%
2024/01/03	67.1	106.22	51	105.64	104.50	16.1	8,332	0.19%
2024/01/02	49.1	108.98	24	109.15	109.00	25.1	8,274	0.30%
2023/12/29	20	107.50	8	108.00	107.50	12	8,143	0.15%
2023/12/28	15	107.00	11	107.82	105.50	4	8,057	0.05%
2023/12/27	27.2	105.31	30.1	106.13	108.00	-2.8	8,127	-0.03%
2023/12/26	1	105.50	11	104.55	106.00	-10	8,206	-0.12%
2023/12/25	14.6	109.30	9.1	107.29	105.00	5.5	8,301	0.07%
2023/12/22	15.1	104.97	21.1	105.05	106.00	-6	7,963	-0.07%
2023/12/21	1	95.90	1	94.10	96.50	0	7,744	0.00%
2023/12/20	20	95.55	0	0.00	94.70	20	7,812	0.26%
2023/12/19	4	92.46	2	93.40	93.60	2	7,904	0.03%
2023/12/18	1	93.80	4	93.53	93.60	-3	7,947	-0.04%
2023/12/15	2.1	95.01	3	94.60	93.80	-0.9	8,032	-0.01%
2023/12/14	0	0.00	3	95.00	95.10	-3	8,186	-0.04%
2023/12/13	1	94.90	1	94.50	94.10	0	8,232	0.00%
2023/12/12	2.1	93.70	2	94.70	93.50	0.1	8,288	0.00%
2023/12/11	1.6	94.35	1	94.30	94.20	0.6	8,382	0.01%
2023/12/08	32	96.13	44	95.43	95.30	-12	8,450	-0.14%
2023/12/07	68	95.32	67.4	94.49	94.70	0.7	8,538	0.01%
2023/12/06	66.4	97.63	50	98.20	95.40	16.3	8,671	0.19%
2023/12/05	4	95.43	7	95.67	96.20	-3	8,706	-0.03%
2023/12/04	8.5	95.06	5	96.20	94.00	3.5	8,737	0.04%
2023/12/01	0	0.00	10	99.20	99.00	-10	8,752	-0.11%
2023/11/30	4	98.53	3	99.57	98.40	1	8,901	0.01%
2023/11/29	3	99.73	6	99.78	99.60	-3	8,945	-0.03%
2023/11/28	2	96.10	8	97.13	98.50	-6	9,067	-0.07%
2023/11/27	8	94.14	3	94.53	93.60	5	9,242	0.05%
2023/11/24	2	97.60	1	97.30	97.10	1	9,469	0.01%
2023/11/22	3	99.33	4	99.80	99.10	-1	10,020	-0.01%
2023/11/21	8	101.81	7.1	101.72	101.50	1	10,285	0.01%
2023/11/20	32.1	101.80	3	100.83	102.00	29.1	10,949	0.27%
2023/11/17	3.1	100.81	2	100.00	100.00	1.1	11,177	0.01%
2023/11/16	4	101.25	12	100.13	101.00	-8	11,857	-0.07%
2023/11/15	4	98.93	9	99.30	98.80	-5	12,273	-0.04%
2023/11/14	5	98.10	7	99.31	97.10	-2	12,830	-0.02%
2023/11/13	1	98.10	15	97.66	97.90	-14	13,796	-0.10%
2023/11/10	22	96.30	8	96.44	95.20	14	14,333	0.10%
2023/11/09	7	99.10	13	99.56	99.60	-6	14,575	-0.04%
2023/11/08	13	99.37	10	99.81	98.90	3	14,633	0.02%
2023/11/07	40	97.05	36	97.46	97.50	4	14,402	0.03%
2023/11/06	38	97.11	57	96.29	99.70	-19	14,182	-0.13%
2023/11/03	15	91.57	2	92.40	90.80	13	13,849	0.09%
2023/11/02	20	92.04	20	92.96	93.00	0	13,830	0.00%
2023/11/01	1	89.70	1	87.40	89.50	0	13,856	0.00%
2023/10/31	4	87.83	2	88.35	87.00	2	13,888	0.01%
2023/10/30	4	90.78	4	91.13	90.40	0	13,898	0.00%
2023/10/27	4	90.53	10	90.26	90.10	-6	13,997	-0.04%
2023/10/26	2	90.00	2.2	90.29	89.40	-0.2	14,060	0.00%
2023/10/25	3	93.53	4	93.30	93.10	-1	14,076	-0.01%
2023/10/24	7	94.21	2	93.00	94.50	5	14,810	0.03%
2023/10/23	6.1	93.87	3	92.47	92.20	3.1	15,327	0.02%
2023/10/20	12	93.05	4	91.58	92.50	8	15,897	0.05%
2023/10/19	9	93.56	6	94.18	93.80	3	16,900	0.02%
2023/10/18	2	96.70	6	96.88	95.00	-4	17,819	-0.02%
2023/10/17	9	101.72	5	100.00	99.90	4	17,877	0.02%
2023/10/16	9.2	103.13	7	103.93	103.00	2.2	18,907	0.01%
2023/10/13	2	106.00	3.1	106.47	106.00	-1.1	19,585	-0.01%
2023/10/12	6	107.17	4	107.00	108.50	2	20,038	0.01%
2023/10/11	8	109.69	14	108.50	105.00	-6	20,439	-0.03%
2023/10/06	2	117.50	0	0.00	116.50	2	20,700	0.01%
2023/10/05	4	118.25	5	117.10	118.50	-1	20,878	0.00%
2023/10/04	4	116.88	6	116.17	117.00	-2	20,883	-0.01%
2023/10/03	10	121.40	12.5	122.80	119.50	-2.5	20,916	-0.01%
2023/10/02	8.1	122.35	31	122.24	122.00	-22.9	20,971	-0.11%
2023/09/28	14	116.18	48	116.14	116.50	-34	20,867	-0.16%
2023/09/27	3	112.17	6.2	113.45	115.00	-3.2	20,852	-0.02%
2023/09/26	34.1	112.89	51	113.12	111.00	-16.9	21,236	-0.08%
2023/09/25	41	109.59	17	109.29	109.50	24	21,345	0.11%
2023/09/22	34.2	109.37	11	109.00	109.50	23.2	21,354	0.11%
2023/09/21	2	106.50	3	105.33	106.50	-1	21,289	0.00%
2023/09/20	13	107.85	16	107.97	107.50	-3	21,308	-0.01%
2023/09/19	11	108.27	32	107.59	107.00	-21	21,372	-0.10%
2023/09/18	11	111.00	10	110.35	110.50	1	21,265	0.00%
2023/09/15	27.1	114.34	12	114.83	115.50	15.1	21,287	0.07%
2023/09/14	11	115.55	12	115.88	115.50	-1	21,379	0.00%
2023/09/13	8	112.25	2	111.00	112.50	6	21,744	0.03%
2023/09/12	14	114.96	12	114.13	113.50	2	21,932	0.01%
2023/09/11	29	117.97	16	116.75	115.50	13	22,143	0.06%
2023/09/08	16	121.03	7	120.86	120.50	9	22,151	0.04%
2023/09/07	18	124.81	9	124.61	124.50	9	22,155	0.04%
2023/09/06	6	128.17	6	127.42	127.00	0	22,432	0.00%
2023/09/05	8	125.44	8	125.50	126.50	0	22,712	0.00%
2023/09/04	15.1	127.03	6	127.50	128.00	9.1	22,644	0.04%
2023/09/01	12	130.67	10	130.30	128.50	2	22,782	0.01%
2023/08/31	12	130.67	25	134.34	136.00	-13	22,757	-0.06%
2023/08/30	22	133.27	21	134.67	132.00	1	22,673	0.00%
2023/08/29	29	132.43	9	132.55	132.00	20	22,883	0.09%
2023/08/28	27	134.65	15	132.60	132.50	12	22,896	0.05%
2023/08/25	37	143.54	21	142.24	141.00	16	22,831	0.07%
2023/08/24	108.2	147.12	86.1	152.64	144.50	22.1	22,784	0.10%	大買/
2023/08/23	22	146.25	19.4	147.75	145.00	2.6	22,838	0.01%
2023/08/22	122.4	149.16	73.1	149.39	145.50	49.3	23,738	0.21%	大買/
2023/08/21	31.1	142.15	51	148.14	151.00	-19.9	23,305	-0.09%
2023/08/18	50	144.67	51.3	142.41	137.50	-1.3	22,972	-0.01%
2023/08/17	56	147.26	51	148.06	147.50	5	22,528	0.02%
2023/08/16	72	136.31	67	136.91	143.50	5	21,786	0.02%
2023/08/15	38	129.93	34	130.26	130.50	4	21,880	0.02%
2023/08/14	38	124.13	33	124.77	124.00	5	21,769	0.02%
2023/08/11	9	128.94	124	126.64	130.00	-115	21,742	-0.53%	大賣/鉅額交易
2023/08/10	12	123.50	5.1	125.99	123.50	7	21,931	0.03%
2023/08/09	4	137.38	2	138.00	137.00	2	21,988	0.01%
2023/08/08	8.1	136.64	8	135.19	136.00	0.1	22,187	0.00%
2023/08/07	61.2	135.11	9.1	139.19	139.00	52.1	22,401	0.23%
2023/08/04	54.3	121.40	54	121.33	128.50	0.3	22,641	0.00%
2023/08/02	1.6	122.79	0	0.00	117.00	1.6	23,300	0.01%
2023/08/01	7	123.71	7.3	122.73	130.00	-0.3	24,394	0.00%
2023/07/31	9.1	141.36	15.2	137.55	132.00	-6.1	24,482	-0.02%
2023/07/28	1.4	144.86	6	143.66	144.50	-4.6	24,568	-0.02%
2023/07/27	127.1	150.10	116	149.90	145.00	11.1	24,523	0.05%	大買/大賣/
2023/07/26	67	143.43	59	143.28	141.00	8	23,764	0.03%
2023/07/25	96	144.16	90.1	143.85	139.00	5.9	23,183	0.03%
2023/07/24	105	145.61	73.1	144.75	143.50	32	22,575	0.14%	大買/
2023/07/21	188	128.32	358.1	131.42	137.50	-170.1	21,528	-0.79%	大買/大賣/鉅額交易
2023/07/20	17	120.85	74.1	121.49	125.00	-57.1	20,557	-0.28%
2023/07/19	324.5	114.24	126.6	113.37	114.00	197.9	20,318	0.97%	大買/大賣/鉅額交易
2023/07/18	67	106.51	96.7	107.77	112.50	-29.7	19,201	-0.15%
2023/07/17	121.4	98.82	104	99.68	102.50	17.4	18,442	0.09%	大買/大賣/
2023/07/14	88.5	99.27	86.3	99.45	101.00	2.2	17,939	0.01%
2023/07/13	116	99.14	203.2	99.83	96.30	-87.1	17,454	-0.50%	大買/大賣/
2023/07/12	30.3	95.00	30	94.33	93.80	0.3	17,025	0.00%
2023/07/11	12	92.21	9	92.37	90.70	3	16,783	0.02%
2023/07/10	8	90.83	5	91.98	90.10	3	16,667	0.02%
2023/07/07	30.1	94.90	3.4	94.04	92.80	26.6	16,520	0.16%
2023/07/06	99	98.55	15	97.46	96.70	84	16,301	0.52%
2023/07/05	44.1	101.20	30.5	102.43	102.00	13.6	16,095	0.08%
2023/07/04	55.1	103.64	130.4	104.79	108.00	-75.3	15,884	-0.47%	大賣/
2023/07/03	45.1	98.16	104.1	99.00	102.00	-59	15,347	-0.38%	大賣/
2023/06/30	14	92.69	42	91.68	93.00	-28	14,909	-0.19%
2023/06/29	20	90.85	45	91.19	91.40	-25	14,811	-0.17%
2023/06/28	10	89.54	21.7	89.75	89.30	-11.7	14,780	-0.08%
2023/06/27	15.3	86.89	8.2	87.23	87.00	7.2	14,780	0.05%
2023/06/26	20.4	89.73	2	89.30	89.80	18.3	14,745	0.12%
2023/06/21	28	90.38	37	91.84	92.10	-9	14,717	-0.06%
2023/06/20	45	91.02	43	90.96	90.40	2	14,682	0.01%
2023/06/19	107.2	91.97	10.2	94.30	90.20	97.1	14,599	0.66%	大買/
2023/06/16	29	91.38	37.4	92.76	92.00	-8.4	14,162	-0.06%
2023/06/15	18	92.16	15.3	91.42	90.10	2.7	13,900	0.02%
2023/06/14	19	91.03	21	90.27	92.70	-2	13,578	-0.01%
2023/06/13	9	88.43	26	87.99	88.30	-17	13,405	-0.13%
2023/06/12	116.2	89.01	13.4	85.16	85.10	102.8	13,270	0.77%	大買/鉅額交易
2023/06/09	69	91.15	64	91.01	91.20	5	12,936	0.04%
2023/06/08	21	89.15	19	89.19	88.40	2	12,556	0.02%
2023/06/07	55	89.82	64	89.75	89.80	-9	12,450	-0.07%
2023/06/06	57	87.88	57	87.93	87.60	0	12,210	0.00%
2023/06/05	23	87.73	22	88.05	87.90	1	12,078	0.01%
2023/06/02	19	89.06	19	89.71	87.90	0	11,920	0.00%
2023/06/01	7	87.71	17	88.06	88.20	-10	11,438	-0.09%
2023/05/31	28	86.09	36	85.92	86.80	-8	11,172	-0.07%
2023/05/30	49	88.13	46	88.51	87.90	3	10,847	0.03%
2023/05/29	54	89.09	49	88.49	89.00	5	10,580	0.05%
2023/05/26	73.5	85.66	75	85.34	84.50	-1.5	9,771	-0.02%
2023/05/25	29	79.06	9	81.18	81.50	20	8,547	0.23%
2023/05/24	8	72.01	10	71.90	74.10	-2	8,237	-0.02%
2023/05/23	7.6	72.12	8	72.29	72.00	-0.4	8,023	0.00%
2023/05/22	18	72.08	9	71.92	72.30	9	7,791	0.12%
2023/05/19	15	70.61	15	71.26	71.70	0	7,502	0.00%
2023/05/18	5	67.54	10	67.97	68.20	-5	6,752	-0.07%
2023/05/17	5	66.38	6	66.58	66.30	-1	6,480	-0.02%
2023/05/16	16	65.81	15	65.19	64.80	1	6,224	0.02%
2023/05/15	7	65.00	8	65.09	65.50	-1	5,967	-0.02%
2023/05/12	33	63.76	31	63.66	65.00	2	5,841	0.03%
2023/05/11	10	66.30	7	66.83	65.00	3	5,603	0.05%
2023/05/10	50	66.27	54	66.48	68.20	-4	5,334	-0.07%
2023/05/09	64	66.70	59	66.78	67.60	5	4,964	0.10%
2023/05/08	38	63.75	45	64.17	66.00	-7	4,214	-0.17%
2023/05/05	14	61.26	16	61.31	61.60	-2	3,060	-0.07%
2023/05/04	7	55.60	15	55.39	56.00	-8	2,856	-0.28%
2023/05/03	0	0.00	1	52.42	52.50	-1	2,667	-0.04%
2023/05/02	2	53.50	2	53.75	54.00	0	2,645	0.00%
2023/04/28	1	51.90	0	0.00	52.60	1	2,610	0.04%
2023/04/27	1	51.98	0	52.00	51.80	1	2,589	0.04%
2023/04/26	3	51.83	0	0.00	52.50	3	2,571	0.12%
2023/04/25	3	51.43	1	51.80	50.90	2	2,543	0.08%
2023/04/21	1	51.40	2	51.20	51.30	-1	2,474	-0.04%
2023/04/20	2	53.05	2	53.25	53.30	0	2,475	0.00%
2023/04/19	1	54.80	2	54.35	53.70	-1	2,460	-0.04%
2023/04/18	2	56.00	4	54.70	55.00	-2	2,436	-0.08%
2023/04/17	7	55.60	11	55.75	56.00	-4	2,334	-0.17%
2023/04/14	3	52.93	1	53.30	52.90	2	2,157	0.09%
2023/04/12	1	53.20	0	53.00	52.80	1	2,106	0.05%
2023/04/11	0	0.00	0	52.70	53.00	0	2,068	0.00%
2023/04/10	1	51.70	2	51.70	51.80	-1	2,011	-0.05%
2023/04/07	1	53.20	5	51.90	51.70	-4	1,988	-0.20%
2023/04/06	0.1	52.43	22	53.22	53.50	-21.9	1,946	-1.13%
2023/03/31	1	52.40	0	0.00	52.40	1	1,896	0.05%
2023/03/30	5	52.50	10	53.11	52.50	-5	1,873	-0.27%
2023/03/29	3	52.07	1	51.90	52.00	2	1,822	0.11%
2023/03/28	0	51.70	4	51.30	51.80	-4	1,782	-0.22%
2023/03/27	13	53.04	6	53.17	52.90	7	1,692	0.41%
2023/03/24	1	50.60	1	51.40	51.40	0	1,583	0.00%
2023/03/23	0	51.00	5.2	51.09	51.30	-5.1	1,535	-0.34%
2023/03/22	21	50.12	21	49.95	50.50	0	1,470	0.00%
2023/03/21	1	49.15	17.1	49.22	49.10	-16.1	1,364	-1.18%
2023/03/20	2	48.57	2	48.50	47.60	0	1,311	0.00%
2023/03/17	6	48.00	2	47.93	48.10	4	1,344	0.30%
2023/03/16	1	48.10	3	47.75	47.55	-2	1,401	-0.14%
2023/03/15	2	47.95	3	47.57	47.85	-1	1,490	-0.07%
2023/03/14	6	46.68	5	46.69	46.95	1	1,519	0.07%
2023/03/13	1	45.79	4	45.71	46.10	-3	1,515	-0.20%
2023/03/10	2.1	45.65	0	0.00	45.20	2.1	1,529	0.13%
2023/03/09	7.1	46.14	25	45.47	45.05	-17.9	1,548	-1.16%
2023/03/01	0	44.25	0	0.00	43.80	0	1,594	0.00%
2023/02/23	0	42.65	1	42.75	42.85	-1	1,576	-0.06%
2023/02/16	1	42.25	0	0.00	42.60	1	1,714	0.06%
2023/02/15	1	42.40	0	0.00	42.40	1	1,773	0.06%
2023/02/14	0	42.65	0	0.00	42.20	0	1,816	0.00%
2023/02/13	0	0.00	1	42.25	42.30	-1	1,843	-0.05%
2023/02/09	0	43.35	1	42.95	42.95	-1	2,041	-0.05%
2023/02/08	1	43.00	0	0.00	43.25	1	2,138	0.05%
2023/02/06	0	43.50	2	43.30	43.40	-2	2,158	-0.09%
2023/02/03	0	43.10	0	0.00	43.30	0	2,165	0.00%
2023/02/02	1	43.55	1	43.45	43.55	0	2,162	0.00%
2023/01/31	0	42.50	0	0.00	42.55	0	2,203	0.00%
2023/01/30	1	42.40	1	42.40	42.40	0	2,213	0.00%
2023/01/12	1	42.30	0	0.00	41.35	1	2,292	0.04%
2023/01/11	1	42.20	0.1	42.05	42.30	0.9	2,302	0.04%
2023/01/10	9	42.79	3	42.15	42.10	6	2,314	0.26%
2023/01/09	0	0.00	1	43.85	43.85	-1	2,288	-0.04%
2023/01/05	1.1	42.64	0	0.00	42.80	1.1	2,346	0.05%
2022/12/29	11	42.76	0	0.00	42.95	11	2,441	0.45%
2022/12/28	14	44.45	0	0.00	43.40	14	2,443	0.57%
2022/12/22	0	0.00	8	46.60	46.15	-8	2,406	-0.33%
2022/12/21	5	45.10	5	45.90	45.80	0	2,399	0.00%
2022/12/16	8	46.10	5	46.70	46.70	3	2,366	0.13%
2022/12/14	0	0.00	7	45.75	46.00	-7	2,312	-0.30%
2022/12/09	2	46.95	0	0.00	45.20	2	2,253	0.09%
2022/12/08	3	45.18	5	45.30	45.80	-2	2,185	-0.09%
2022/12/07	29	44.97	3.1	44.94	43.85	26	2,109	1.23%
2022/12/06	3	49.42	14.2	48.68	48.15	-11.2	1,977	-0.57%
2022/12/05	0	0.00	35	47.69	48.10	-35	1,859	-1.88%
2022/12/02	4	47.59	24	47.71	47.95	-20	1,809	-1.11%
2022/12/01	13	47.03	4	46.93	47.20	9	1,744	0.52%
2022/11/30	4	47.14	1	47.70	47.00	3	1,695	0.18%
2022/11/24	2	46.38	10	46.33	45.40	-8	1,592	-0.50%
2022/11/23	3	46.03	5	45.96	46.05	-2	1,564	-0.13%
2022/11/22	0	0.00	1	44.35	45.20	-1	1,545	-0.06%
2022/11/21	0	0.00	1	44.85	44.65	-1	1,543	-0.06%
2022/11/17	4	45.81	0	0.00	45.75	4	1,515	0.26%
2022/11/16	5.1	45.60	2	45.07	45.55	3	1,485	0.20%
2022/11/15	1	44.30	0	0.00	44.60	1	1,449	0.07%
2022/11/14	2	44.48	1	44.35	44.35	1	1,431	0.07%
2022/11/11	5	45.02	16	45.54	44.25	-11	1,424	-0.77%
2022/11/10	14	45.55	2	45.40	45.65	12	1,376	0.87%
2022/11/09	4	44.93	3	45.13	45.05	1	1,349	0.07%
2022/11/08	18	45.49	3	45.03	45.00	15	1,335	1.12%
2022/11/07	4	44.41	3	45.67	46.10	1	1,279	0.08%
2022/11/04	2	43.25	0	0.00	43.55	2	1,161	0.17%
2022/11/03	0.1	42.50	0	0.00	42.00	0.1	1,083	0.01%
2022/11/01	0	0.00	3	40.20	40.75	-3	1,176	-0.25%
2022/10/31	1	40.30	0	0.00	40.20	1	1,199	0.08%
2022/10/28	2	41.58	0	0.00	40.60	2	1,219	0.16%
2022/10/27	0	0.00	1	41.70	42.15	-1	1,254	-0.08%
2022/10/25	1	40.35	1	41.70	40.10	0	1,366	0.00%
2022/10/24	1	41.55	1	41.85	41.70	0	1,405	0.00%
2022/10/19	1	40.40	0.2	41.15	40.50	0.9	1,351	0.06%
2022/10/18	1	40.00	1	40.65	40.40	0	1,349	0.00%
2022/10/14	1	41.45	3	41.72	41.75	-2	1,371	-0.15%
2022/10/13	1	41.00	0	41.30	40.85	1	1,401	0.07%
2022/10/12	3	40.50	2	40.50	40.90	1	1,376	0.07%
2022/10/11	0	39.45	0	0.00	39.45	0	1,324	0.00%
2022/09/12	0	40.30	0	0.00	40.10	0	1,495	0.00%
2022/09/06	0	39.40	0	0.00	39.40	0	1,501	0.00%
2022/08/29	0	0.00	2	41.65	42.10	-2	1,491	-0.13%
2022/08/26	1	42.10	1	41.65	42.10	0	1,482	0.00%
2022/08/15	0	0.00	9	43.29	43.10	-9	1,409	-0.64%
2022/08/11	0	0.00	4	43.75	43.25	-4	1,374	-0.29%
2022/08/10	0	0.00	4	43.63	43.55	-4	1,356	-0.29%
2022/08/09	0	0.00	7	43.22	43.60	-7	1,335	-0.52%
2022/08/08	6	42.08	7	42.11	42.40	-1	1,285	-0.08%
2022/08/05	7	41.61	2	42.20	41.25	5	1,223	0.41%
2022/08/04	1	41.20	0	0.00	41.70	1	1,199	0.08%
2022/08/03	14	41.64	0	0.00	41.75	14	1,176	1.19%
2022/08/02	8	41.51	29	41.59	41.85	-21	1,120	-1.87%
2022/08/01	23	39.74	5	40.66	40.75	18	1,048	1.72%
2022/07/29	2	39.65	0	0.00	38.75	2	972	0.21%
2022/07/22	11	38.60	11	38.68	38.65	0	871	0.00%
2022/07/21	1	37.50	0	0.00	37.70	1	839	0.12%
2022/07/20	1	37.75	1	37.40	37.40	0	816	0.00%
2022/07/19	0	0.00	2	35.95	35.75	-2	758	-0.26%
2022/07/18	0	34.40	0	0.00	34.20	0	724	0.00%
2022/07/15	0	33.60	0	0.00	33.60	0	722	0.00%
2022/07/13	0	0.00	1	31.95	32.95	-1	711	-0.14%
2022/07/12	2	31.75	1	32.35	31.30	1	708	0.14%
2022/07/08	0	0.00	2	33.03	33.30	-2	668	-0.30%
2022/07/05	2	32.55	0	0.00	32.85	2	626	0.32%
2022/07/04	2	32.40	0	0.00	33.30	2	629	0.32%
2022/06/30	0	0.00	2	34.05	33.30	-2	592	-0.34%
2022/06/29	0	35.00	0	0.00	34.45	0	573	0.00%
2022/06/27	0	0.00	10	36.35	36.30	-10	577	-1.73%
2022/06/23	2	35.50	4	36.00	35.95	-2	578	-0.35%
2022/06/22	2	35.55	0	0.00	35.65	2	578	0.35%
2022/06/13	0	0.00	0	38.35	38.05	0	634	0.00%
2022/06/02	1	37.95	1	38.05	38.10	0	707	0.00%
2022/06/01	0	0.00	1	38.60	38.25	-1	743	-0.13%
2022/05/30	0	0.00	1	37.90	37.95	-1	789	-0.13%
2022/05/27	1	37.90	0	0.00	37.40	1	811	0.12%
2022/05/26	1	37.55	1	37.60	37.45	0	820	0.00%
2022/05/24	1	38.45	0	0.00	37.00	1	892	0.11%
2022/05/23	0	0.00	3	38.10	38.25	-3	923	-0.32%
2022/05/20	1	37.10	0	0.00	37.10	1	959	0.10%
2022/05/18	1	36.85	0	0.00	36.90	1	1,283	0.08%
2022/05/06	1	35.90	1	36.65	36.70	0	1,698	0.00%
2022/04/27	2	36.95	0	0.00	37.00	2	2,599	0.08%
2022/04/25	4	38.10	0	0.00	37.90	4	2,993	0.13%
2022/04/19	0	0.00	0	39.40	39.10	0	3,157	0.00%
2022/04/18	0	38.10	0	38.95	39.45	0	3,163	0.00%
2022/04/15	0	0.00	1	38.70	38.60	-1	3,158	-0.03%
2022/04/13	1	38.75	6	38.85	39.20	-5	3,175	-0.16%
2022/04/12	3	39.00	1	39.40	39.20	2	3,180	0.06%
2022/04/11	2	39.40	0	0.00	39.45	2	3,185	0.06%
2022/04/08	8	41.05	3	40.97	40.90	5	3,206	0.16%
2022/04/07	0	0.00	2	43.00	42.10	-2	3,221	-0.06%
2022/03/29	1	42.40	0	0.00	42.20	1	3,531	0.03%
2022/03/25	1	42.80	2	42.90	42.75	-1	3,681	-0.03%
2022/03/24	1	42.70	1	43.10	42.95	0	3,689	0.00%
2022/03/22	3	42.72	0	0.00	42.45	3	3,705	0.08%
2022/03/21	0	0.00	5	43.46	43.25	-5	3,699	-0.14%
2022/03/18	0	0.00	1	42.70	43.00	-1	3,691	-0.03%
2022/03/17	0	0.00	1	42.10	42.75	-1	3,691	-0.03%
2022/03/14	6	42.98	0	0.00	42.50	6	3,701	0.16%
2022/03/07	1	42.05	4	42.66	43.05	-3	3,754	-0.08%
2022/02/25	13	46.35	1	45.15	45.15	12	4,259	0.28%
2022/02/24	6	45.64	0	0.00	45.35	6	4,296	0.14%
2022/02/23	0	0.00	1	46.05	46.75	-1	4,430	-0.02%
2022/02/22	0	0.00	2	45.08	45.20	-2	4,542	-0.04%
2022/02/21	7	45.89	0	0.00	45.80	7	4,501	0.16%
2022/02/18	6.3	47.93	20	47.24	48.45	-13.8	4,363	-0.32%
2022/02/17	25	46.53	0	0.00	45.70	25	4,183	0.60%
2022/02/16	0	0.00	12	46.87	46.85	-12	4,080	-0.29%
2022/02/15	12	45.86	10	46.93	45.75	2	4,056	0.05%
2022/02/11	4	46.26	0	0.00	46.20	4	3,992	0.10%
2022/02/10	3	46.50	0	0.00	47.10	3	3,964	0.08%
2022/02/09	1	47.20	8	47.23	47.60	-7	3,925	-0.18%
2022/02/08	12	46.38	10	46.96	47.05	2	3,864	0.05%
2022/02/07	5	44.30	7	44.54	45.25	-2	3,761	-0.05%
2022/01/25	2	42.03	1	42.40	41.80	1	3,663	0.03%
2022/01/24	4	44.99	2	44.45	44.45	2	3,558	0.06%
2022/01/21	11	47.98	12	46.80	44.65	-1	3,453	-0.03%
2022/01/20	17	48.02	13	47.21	48.10	4	3,180	0.13%
2022/01/19	20	46.82	23.2	47.11	47.20	-3.2	2,850	-0.11%
2022/01/18	5	45.89	6	45.59	45.75	-1	2,558	-0.04%
2022/01/17	5	44.77	7	44.46	44.35	-2	2,454	-0.08%
2022/01/13	5	43.33	5	42.87	42.85	0	2,343	0.00%
2022/01/11	2	42.60	0	0.00	42.40	2	2,312	0.09%
2022/01/07	1	42.60	1	42.30	42.65	0	2,294	0.00%
2022/01/03	0	0.00	0.1	43.40	43.15	-0.1	2,240	0.00%
2021/12/29	9	45.02	5	44.87	45.05	4	2,186	0.18%
2021/12/28	1	43.05	10	44.64	46.15	-9	2,072	-0.43%
2021/12/24	0	0.00	1	42.40	42.00	-1	1,948	-0.05%
2021/12/23	2	42.60	1	42.45	42.50	1	1,931	0.05%
2021/12/22	2	42.43	5	43.17	42.25	-3	1,879	-0.16%
2021/12/17	1	40.10	0	0.00	39.70	1	1,708	0.06%
2021/12/15	2	40.45	0	0.00	40.45	2	1,686	0.12%
2021/12/14	0	0.00	1	40.00	39.95	-1	1,683	-0.06%
2021/12/07	1	41.10	0	0.00	40.80	1	1,600	0.06%
2021/12/03	3	41.90	0	0.00	41.80	3	1,573	0.19%
2021/12/02	1	41.80	1	42.20	41.80	0	1,563	0.00%
2021/11/30	0	0.00	0.1	42.15	41.70	-0.1	1,492	-0.01%
2021/11/29	1	41.95	0	0.00	41.70	1	1,395	0.07%
2021/11/26	5	43.58	1	43.40	43.20	4	1,356	0.29%
2021/11/25	7	46.19	8	45.97	46.00	-1	1,264	-0.08%
2021/11/24	23	46.60	31	46.57	45.55	-8	1,162	-0.69%
2021/11/23	2	43.78	1	43.90	44.00	1	873	0.11%
2021/11/22	21.2	44.26	14	44.12	44.50	7.2	822	0.88%
2021/11/19	61	42.42	51	42.30	42.55	10	645	1.55%
2021/11/16	0	0.00	5	38.45	38.45	-5	489	-1.02%
2021/11/12	3	38.70	0	0.00	38.50	3	494	0.61%
2021/11/09	0.1	38.75	0	0.00	38.50	0.1	516	0.01%
2021/11/05	0	0.00	1	40.35	40.20	-1	515	-0.19%
2021/10/07	0	0.00	1	36.80	37.15	-1	657	-0.15%
2021/10/01	1.1	37.21	0	0.00	36.20	1.1	730	0.15%
2021/09/30	1	38.45	0	0.00	38.35	1	740	0.14%
2021/09/24	0	0.00	1	39.05	39.00	-1	789	-0.13%
2021/09/22	1	38.55	0	0.00	38.50	1	804	0.12%
2021/09/14	0	0.00	1	39.40	39.50	-1	860	-0.12%
2021/09/09	0	0.00	2	39.40	39.50	-2	902	-0.22%
2021/09/08	2	39.75	4	39.14	39.90	-2	902	-0.22%
2021/09/07	0	0.00	2	38.93	38.60	-2	904	-0.22%
2021/09/06	0	0.00	0	39.25	39.05	0	913	0.00%
2021/09/02	0	0.00	1	39.20	39.35	-1	926	-0.11%
2021/08/25	0	0.00	3	40.03	39.95	-3	981	-0.31%
2021/08/23	0	0.00	1	38.55	38.70	-1	1,006	-0.10%
2021/08/20	2	37.70	0	0.00	37.90	2	1,011	0.20%
2021/08/19	2	36.35	2	36.30	36.75	0	1,014	0.00%
2021/08/18	2	36.65	0	0.00	36.90	2	1,014	0.20%
2021/08/17	1	36.50	3	36.37	36.45	-2	1,022	-0.20%
2021/08/16	2	36.55	0	0.00	36.40	2	1,023	0.20%
2021/08/13	6	37.93	2	37.60	37.70	4	1,025	0.39%
2021/08/11	3	38.55	2	38.05	38.10	1	1,042	0.10%
2021/08/10	0	0.00	2	39.10	39.10	-2	1,042	-0.19%
2021/08/09	1	39.35	5	39.65	39.35	-4	1,069	-0.37%
2021/08/06	1	39.55	0	0.00	39.55	1	1,087	0.09%
2021/08/05	3	40.20	0	0.00	40.15	3	1,126	0.27%
2021/08/04	1	41.85	1	41.80	41.80	0	1,156	0.00%
2021/08/03	0	0.00	1	42.65	42.60	-1	1,210	-0.08%
2021/08/02	0	0.00	1	43.75	43.75	-1	1,223	-0.08%
2021/07/26	2	44.78	0	0.00	44.45	2	1,430	0.14%
2021/07/23	0	0.00	1	44.85	44.85	-1	1,454	-0.07%
2021/07/22	0	0.00	1	44.75	44.35	-1	1,473	-0.07%
2021/07/16	1	47.40	1	47.90	47.30	0	1,545	0.00%
2021/07/15	0	0.00	1	47.35	47.45	-1	1,573	-0.06%
2021/07/14	0	0.00	1	47.65	47.65	-1	1,602	-0.06%
2021/07/13	0	0.00	5	48.18	48.05	-5	1,600	-0.31%
2021/07/12	2	47.35	0	0.00	47.45	2	1,566	0.13%
2021/07/07	1	45.70	0	0.00	45.40	1	1,622	0.06%
2021/07/06	1	45.90	0	0.00	45.85	1	1,643	0.06%
2021/07/05	1	46.00	0	0.00	46.15	1	1,666	0.06%
2021/06/25	0	0.00	1	45.75	45.50	-1	1,829	-0.05%
2021/06/23	1	46.15	0.4	45.80	46.75	0.6	1,835	0.03%
2021/06/21	0.2	45.40	0	0.00	45.50	0.2	1,832	0.01%
2021/06/18	1	45.10	1	45.40	46.50	0	1,846	0.00%
2021/06/17	0.1	44.75	0	0.00	44.80	0.1	1,868	0.00%
2021/06/10	0	0.00	4	45.00	44.40	-4	1,966	-0.20%
2021/06/07	0	0.00	1	44.50	44.45	-1	2,097	-0.05%
2021/06/04	0.1	45.00	0.1	45.10	44.65	0	2,109	0.00%
2021/06/03	0	0.00	1	45.20	45.00	-1	2,158	-0.05%
2021/06/02	0	0.00	20	45.05	45.00	-20	2,191	-0.91%
2021/06/01	0.3	45.36	20	45.94	45.95	-19.7	2,234	-0.88%
2021/05/31	0	0.00	23.7	43.49	43.45	-23.7	2,243	-1.06%
2021/05/28	0	0.00	40.2	43.38	43.35	-40.2	2,285	-1.76%
2021/05/21	0	0.00	0.1	41.90	42.00	-0.1	2,578	0.00%
2021/05/20	1	41.20	1	41.80	40.65	0	2,689	0.00%
2021/05/19	1	41.90	0.2	42.49	42.20	0.8	2,754	0.03%
2021/05/17	0.2	41.45	0	0.00	42.00	0.2	2,832	0.01%
2021/05/14	0	0.00	0.1	42.00	42.30	-0.1	2,850	0.00%
2021/05/13	0	0.00	4.9	41.46	41.50	-4.9	2,835	-0.17%
2021/05/12	3	40.83	6	40.13	40.05	-3	2,810	-0.11%
2021/05/11	4	44.53	7.5	43.69	43.75	-3.5	2,768	-0.13%
2021/05/10	5	47.21	0	48.00	46.95	5	2,716	0.18%
2021/05/07	9	47.52	8	47.41	48.10	1	2,715	0.04%
2021/05/06	3	48.93	0	0.00	48.90	3	2,696	0.11%
2021/05/05	2	48.95	1.5	49.57	48.80	0.5	2,706	0.02%
2021/05/04	5	50.48	1	48.45	49.30	4	2,745	0.15%
2021/05/03	0	0.00	0.2	53.10	51.70	-0.2	2,763	-0.01%
2021/04/29	0	0.00	2	53.10	52.90	-2	2,757	-0.07%
2021/04/28	0.2	52.80	6	53.05	53.00	-5.8	2,750	-0.21%
2021/04/27	2	52.40	1	52.30	52.70	1	2,769	0.04%
2021/04/26	4	52.25	0	0.00	52.20	4	2,777	0.14%
2021/04/23	1	52.40	0	0.00	52.50	1	2,778	0.04%
2021/04/22	2	52.45	5.3	52.15	52.30	-3.3	2,794	-0.12%
2021/04/21	2	53.40	9.1	53.59	53.50	-7.1	2,770	-0.25%
2021/04/20	21.3	53.15	4	53.18	53.20	17.3	2,771	0.62%
2021/04/19	1	52.20	0	0.00	52.20	1	2,781	0.04%
2021/04/15	0	0.00	1	52.20	52.30	-1	2,852	-0.04%
2021/04/14	1	51.80	0	0.00	52.20	1	2,873	0.03%
2021/04/13	3	52.83	0.6	53.47	52.30	2.4	2,848	0.08%
2021/04/12	3	53.00	4.3	53.38	53.70	-1.3	2,817	-0.05%
2021/04/09	1	53.20	0	0.00	52.80	1	2,803	0.04%
2021/04/08	5	53.08	1	53.40	53.10	4	2,782	0.14%
2021/04/07	3	52.77	3	52.60	52.80	0	2,760	0.00%
2021/04/06	4	52.90	3	53.00	53.00	1	2,729	0.04%
2021/04/01	7	52.80	6	52.35	52.30	1	2,699	0.04%
2021/03/31	2	52.80	6.8	52.81	52.90	-4.8	2,672	-0.18%
2021/03/30	3	52.60	1	52.60	52.70	2	2,650	0.08%
2021/03/29	0	0.00	0.2	52.90	52.60	-0.2	2,669	-0.01%
2021/03/25	1	52.00	0	0.00	52.00	1	2,683	0.04%
2021/03/24	1	52.20	0	52.50	52.20	1	2,687	0.04%
2021/03/23	2	52.60	0.2	52.50	52.50	1.8	2,706	0.07%
2021/03/22	2	51.85	1	51.80	52.30	1	2,713	0.04%
2021/03/18	1	52.90	1	52.70	52.70	0	2,684	0.00%
2021/03/17	2	52.40	1	52.70	52.40	1	2,696	0.04%
2021/03/16	0	0.00	1	51.80	52.00	-1	2,744	-0.04%
2021/03/15	4	52.53	0	0.00	52.10	4	2,730	0.15%
2021/03/12	10	51.91	0	0.00	51.90	10	2,729	0.37%
2021/03/11	0	53.40	0	0.00	52.60	0	2,699	0.00%
2021/03/10	0	0.00	2	52.60	52.80	-2	2,713	-0.07%
2021/03/09	3	51.43	3	51.40	51.30	0	2,760	0.00%
2021/03/08	0	0.00	0	53.50	52.50	0	2,765	0.00%
2021/03/05	36	53.14	1	53.20	53.10	35	2,816	1.24%
2021/03/04	3	55.43	1	55.60	54.70	2	2,902	0.07%
2021/03/03	1	56.00	0	0.00	55.10	1	2,931	0.03%
2021/03/02	8	55.38	33	55.80	55.00	-25	2,896	-0.86%
2021/02/26	2	55.95	0	0.00	56.00	2	2,884	0.07%
2021/02/25	2	56.25	124	56.67	57.30	-122	2,866	-4.26%	大賣/鉅額交易
2021/02/24	1	56.00	1	55.80	55.20	0	2,833	0.00%
2021/02/23	17	56.00	4	56.65	56.10	13	2,788	0.47%
2021/02/22	16.1	56.78	3	56.57	57.30	13.1	2,772	0.47%
2021/02/19	2.1	55.18	1	55.40	55.60	1.1	2,704	0.04%
2021/02/18	1	54.20	0	0.00	54.20	1	2,649	0.04%
2021/02/17	2	54.70	4	54.95	54.50	-2	2,654	-0.08%
2021/02/05	0	0.00	4	54.00	54.20	-4	2,600	-0.15%
2021/02/04	1	53.00	1	53.40	52.60	0	2,600	0.00%
2021/02/03	31	53.51	2	54.00	53.00	29	2,633	1.10%
2021/02/02	0	0.00	3	53.10	53.10	-3	2,639	-0.11%
2021/02/01	1	51.00	0	0.00	51.10	1	2,682	0.04%
2021/01/29	1	52.70	0	0.00	52.30	1	2,704	0.04%
2021/01/28	1	53.50	1	53.10	52.50	0	2,685	0.00%
2021/01/27	3	53.27	1	53.10	53.60	2	2,654	0.08%
2021/01/26	53	53.41	6	54.37	53.30	47	2,652	1.77%
2021/01/25	4	54.15	7	54.19	54.10	-3	2,617	-0.11%
2021/01/22	0	0.00	1	53.00	53.00	-1	2,547	-0.04%
2021/01/21	2	51.90	0	0.00	52.00	2	2,522	0.08%
2021/01/20	0	0.00	15	52.01	51.40	-15	2,523	-0.59%
2021/01/19	1	52.10	0	0.00	51.60	1	2,495	0.04%
2021/01/18	4	49.54	1	49.80	51.00	3	2,478	0.12%
2021/01/15	8	50.94	0	0.00	50.60	8	2,457	0.33%
2021/01/14	21	51.70	0	0.00	51.80	21	2,439	0.86%
2021/01/13	4	51.75	0	0.00	51.50	4	2,419	0.17%
2021/01/12	2	51.25	0	0.00	51.20	2	2,398	0.08%
2021/01/11	3	52.80	0	0.00	52.60	3	2,366	0.13%
2021/01/08	25	54.08	27	54.37	54.00	-2	2,380	-0.08%
2021/01/07	0	0.00	1	54.00	53.50	-1	2,364	-0.04%
2021/01/06	1	53.40	2	54.00	52.60	-1	2,379	-0.04%
2021/01/05	3	53.43	1	53.20	53.10	2	2,399	0.08%
2021/01/04	1	53.90	4	54.00	54.00	-3	2,411	-0.12%
2020/12/31	0	0.00	3	53.70	53.80	-3	2,413	-0.12%
2020/12/30	0	0.00	11	53.68	53.40	-11	2,417	-0.45%
2020/12/29	1	53.30	1	52.70	52.70	0	2,438	0.00%
2020/12/28	3	52.97	0	0.00	53.00	3	2,462	0.12%
2020/12/23	20	52.70	0	0.00	52.80	20	2,826	0.71%
2020/12/22	0	0.00	1	53.50	52.40	-1	2,821	-0.04%
2020/12/21	0	0.00	2	51.65	52.00	-2	2,824	-0.07%
2020/12/18	3	52.30	0	0.00	52.10	3	2,896	0.10%
2020/12/17	3	53.13	3	53.17	52.90	0	2,906	0.00%
2020/12/16	1	52.60	1	52.60	52.60	0	2,888	0.00%
2020/12/15	1	51.20	4	50.90	50.90	-3	2,928	-0.10%
2020/12/14	0	0.00	1	51.50	52.10	-1	3,055	-0.03%
2020/12/11	21	51.75	3	51.50	51.60	18	3,064	0.59%
2020/12/10	12	53.16	8	53.35	52.00	4	3,077	0.13%
2020/12/09	7	53.90	1	54.40	53.60	6	3,033	0.20%
2020/12/08	11	54.06	0	0.00	54.00	11	3,029	0.36%
2020/12/04	3	53.43	2	53.30	53.20	1	3,079	0.03%
2020/12/03	31	53.80	0	0.00	53.80	31	3,101	1.00%
2020/12/02	3	55.03	1	55.00	54.80	2	3,198	0.06%
2020/12/01	12	55.18	0	55.80	55.40	12	3,251	0.37%
2020/11/30	33	55.65	10	56.13	56.30	23	3,454	0.67%
2020/11/27	3	54.70	4	55.00	54.60	-1	3,381	-0.03%
2020/11/25	1	54.10	4	54.13	54.10	-3	3,438	-0.09%
2020/11/24	7	54.11	1	54.20	53.90	6	3,491	0.17%
2020/11/23	1	54.40	12	54.59	54.60	-11	3,505	-0.31%
2020/11/20	0	0.00	1	53.80	53.80	-1	3,561	-0.03%
2020/11/19	23	53.93	23	54.30	53.50	0	3,719	0.00%
2020/11/18	16	53.48	17	53.83	53.60	-1	3,768	-0.03%
2020/11/17	8	53.80	4	53.93	53.70	4	3,827	0.10%
2020/11/16	1	53.90	0	0.00	53.70	1	4,020	0.02%
2020/11/12	39	54.34	20	53.86	53.90	19	4,411	0.43%
2020/11/11	6	53.68	1	53.50	54.00	5	4,475	0.11%
2020/11/10	8	54.93	0	0.00	54.30	8	4,548	0.18%
2020/11/09	22	55.47	23	55.04	55.40	-1	4,603	-0.02%
2020/11/06	4	56.78	0	0.00	56.20	4	4,648	0.09%
2020/11/04	2	57.30	0	0.00	58.20	2	4,822	0.04%
2020/11/03	1	57.40	1	58.10	57.50	0	4,943	0.00%
2020/11/02	1	56.80	0	0.00	56.80	1	5,129	0.02%
2020/10/30	2	58.60	0	0.00	58.50	2	5,278	0.04%
2020/10/29	1	60.00	6	58.72	60.10	-5	5,480	-0.09%
2020/10/28	8	60.14	8	60.28	59.80	0	5,837	0.00%
2020/10/27	0	0.00	1	60.70	60.70	-1	5,965	-0.02%
2020/10/23	1	62.10	1	62.70	62.00	0	6,135	0.00%
2020/10/22	1	62.20	0	0.00	61.80	1	6,177	0.02%
2020/10/20	0	0.00	2	63.10	63.20	-2	6,218	-0.03%
2020/10/19	0	0.00	1	62.60	62.60	-1	6,266	-0.02%
2020/10/16	3	62.70	1	61.90	61.90	2	6,337	0.03%
2020/10/15	0	0.00	5	64.58	64.50	-5	6,330	-0.08%
2020/10/14	2	63.95	6	64.20	63.80	-4	6,313	-0.06%
2020/10/13	6	63.33	2	63.95	64.30	4	6,292	0.06%
2020/10/12	0	0.00	3	63.20	63.40	-3	6,287	-0.05%
2020/10/08	2	62.90	0	0.00	62.60	2	6,343	0.03%
2020/10/07	2	63.40	1	63.30	63.50	1	6,339	0.02%
2020/10/06	1	63.80	1	63.30	63.30	0	6,332	0.00%
2020/10/05	4	62.13	1	62.60	63.20	3	6,334	0.05%
2020/09/30	1	60.30	6	61.78	62.10	-5	6,334	-0.08%
2020/09/29	18	63.33	6	61.50	61.00	12	6,342	0.19%
2020/09/28	6	63.23	8	63.05	63.70	-2	6,247	-0.03%
2020/09/25	1	59.80	1	62.00	59.70	0	6,317	0.00%
2020/09/24	1	60.70	0	0.00	60.70	1	6,318	0.02%
2020/09/23	6	63.93	7	63.86	62.50	-1	6,307	-0.02%
2020/09/18	1	63.90	1	64.20	63.20	0	6,255	0.00%
2020/09/17	2	63.05	5	63.58	63.10	-3	6,198	-0.05%
2020/09/16	0	0.00	2	61.30	61.10	-2	6,084	-0.03%
2020/09/15	2	61.05	4	61.55	61.00	-2	6,084	-0.03%
2020/09/14	3	60.70	4	60.65	60.70	-1	6,074	-0.02%
2020/09/11	4	59.10	4	59.90	59.30	0	6,085	0.00%
2020/09/10	2	60.50	0	0.00	60.40	2	6,095	0.03%
2020/09/09	0	0.00	1	60.70	61.10	-1	6,120	-0.02%
2020/09/08	3	60.57	10	60.79	60.10	-7	6,064	-0.12%
2020/09/07	9	61.22	4	60.95	59.40	5	6,045	0.08%
2020/09/04	7	64.10	1	63.50	64.00	6	5,928	0.10%
2020/09/03	21	67.14	27	66.80	65.80	-6	5,879	-0.10%
2020/09/02	3	62.67	11	62.44	63.00	-8	5,700	-0.14%
2020/09/01	3	62.13	4	62.80	61.70	-1	5,711	-0.02%
2020/08/31	4	62.75	8	62.80	62.80	-4	5,677	-0.07%
2020/08/28	8	62.65	10	62.10	63.20	-2	5,652	-0.04%
2020/08/27	1	61.80	1	63.00	62.00	0	5,639	0.00%
2020/08/26	24	62.63	2	62.40	62.50	22	5,637	0.39%
2020/08/25	11	63.44	14	63.03	64.00	-3	5,611	-0.05%
2020/08/24	7	60.66	11	61.54	60.70	-4	5,509	-0.07%
2020/08/21	9	60.50	20	60.58	60.60	-11	5,541	-0.20%
2020/08/20	28	60.52	6	63.08	59.00	22	5,510	0.40%
2020/08/19	43	65.40	50	66.06	65.50	-7	5,434	-0.13%
2020/08/18	6	64.07	13	63.21	63.10	-7	5,226	-0.13%
2020/08/17	8	62.08	1	62.10	62.20	7	5,146	0.14%
2020/08/14	2	63.45	15	63.27	63.50	-13	5,108	-0.25%
2020/08/13	13	61.98	5	62.18	61.60	8	5,105	0.16%
2020/08/12	19	61.53	24	61.52	62.00	-5	5,154	-0.10%
2020/08/11	5	60.88	9	60.44	60.30	-4	5,213	-0.08%
2020/08/10	13	61.43	5	60.20	60.10	8	5,196	0.15%
2020/08/07	4	61.35	11	61.78	62.90	-7	5,354	-0.13%
2020/08/06	21	62.96	16	62.35	62.80	5	5,333	0.09%
2020/08/05	1	60.70	15	60.27	60.10	-14	5,261	-0.27%
2020/08/04	49	58.50	35	58.25	58.90	14	5,531	0.25%
2020/08/03	52	58.67	27.1	58.82	60.00	24.9	5,663	0.44%
2020/07/31	11	54.04	14	54.50	55.30	-3	5,404	-0.06%
2020/07/30	3	52.70	0	0.00	52.00	3	5,289	0.06%
2020/07/29	7	53.03	5	53.50	54.30	2	5,230	0.04%
2020/07/28	0	0.00	1	52.90	53.90	-1	5,176	-0.02%
2020/07/23	0	0.00	2	54.70	54.10	-2	5,195	-0.04%
2020/07/22	1	53.80	3	53.80	53.60	-2	5,164	-0.04%
2020/07/21	1	52.20	1	52.00	52.00	0	5,124	0.00%
2020/07/20	0	0.00	2	51.00	51.40	-2	5,104	-0.04%
2020/07/16	1	51.50	1	52.00	51.20	0	5,108	0.00%
2020/07/15	0	0.00	4	51.15	51.00	-4	5,084	-0.08%
2020/07/14	1	49.60	2	49.65	49.25	-1	5,038	-0.02%
2020/07/13	0	0.00	1	49.30	49.00	-1	5,031	-0.02%
2020/07/10	2	48.75	5	49.50	48.40	-3	5,048	-0.06%
2020/07/09	2	50.50	1	50.30	50.20	1	5,033	0.02%
2020/07/08	6	50.90	2	50.70	50.90	4	5,027	0.08%
2020/07/07	4	53.33	2	52.80	52.80	2	5,017	0.04%
2020/07/06	5	54.60	2	54.80	56.30	3	5,016	0.06%
2020/07/02	0	0.00	1	51.50	51.50	-1	4,903	-0.02%
2020/07/01	2	51.20	0	0.00	51.00	2	4,909	0.04%
2020/06/30	0	0.00	1	50.50	51.30	-1	4,942	-0.02%
2020/06/29	0	0.00	1	50.40	50.30	-1	4,940	-0.02%
2020/06/24	1	50.60	0	0.00	50.00	1	4,948	0.02%
2020/06/22	3	50.80	2	51.15	50.70	1	4,998	0.02%
2020/06/19	3	50.60	3	51.37	51.60	0	5,025	0.00%
2020/06/18	2	49.88	8	50.41	51.50	-6	5,024	-0.12%
2020/06/17	1	49.70	1	50.20	50.20	0	5,028	0.00%
2020/06/16	0	0.00	1	50.10	50.80	-1	5,064	-0.02%
2020/06/15	2	49.15	5	49.35	49.15	-3	5,076	-0.06%
2020/06/12	1	48.05	6	48.64	48.80	-5	5,072	-0.10%
2020/06/11	7	50.39	0	0.00	49.90	7	5,050	0.14%
2020/06/10	2	50.10	10	50.85	51.20	-8	5,044	-0.16%
2020/06/09	13	50.47	9	50.97	50.30	4	5,048	0.08%
2020/06/08	12	51.48	0	0.00	50.20	12	4,972	0.24%
2020/06/05	0	0.00	8	52.70	52.70	-8	4,900	-0.16%
2020/06/04	1	52.30	6	52.72	52.80	-5	4,912	-0.10%
2020/06/03	15	52.57	2	53.15	52.40	13	4,887	0.27%
2020/06/02	0	0.00	12	53.08	53.10	-12	4,841	-0.25%
2020/06/01	10	53.16	2	53.45	52.50	8	4,793	0.17%
2020/05/29	1	53.00	2	53.25	53.60	-1	4,727	-0.02%
2020/05/28	7	54.50	9	55.83	53.90	-2	4,680	-0.04%
2020/05/27	4	54.08	5	54.90	53.60	-1	4,567	-0.02%
2020/05/26	8	53.44	13	54.23	54.50	-5	4,522	-0.11%
2020/05/25	2	52.80	3	53.07	53.50	-1	4,417	-0.02%
2020/05/22	7	51.73	1	51.90	51.40	6	4,350	0.14%
2020/05/21	1	51.40	2	51.85	52.00	-1	4,312	-0.02%
2020/05/20	2	51.60	9	52.03	52.40	-7	4,264	-0.16%
2020/05/19	5	51.60	1	52.80	53.00	4	4,157	0.10%
2020/05/18	2	50.80	1	51.60	51.10	1	4,019	0.02%
2020/05/15	2	49.15	1	49.60	49.50	1	3,862	0.03%
2020/05/14	1	51.10	7	50.76	49.20	-6	3,760	-0.16%
2020/05/13	2	48.53	3	48.98	49.55	-1	3,537	-0.03%
2020/05/12	5	47.93	7	47.44	49.50	-2	3,465	-0.06%
2020/05/11	14	48.07	7	48.06	48.00	7	3,351	0.21%
2020/05/08	3	45.08	13	45.25	45.80	-10	2,916	-0.34%
2020/05/07	6	41.43	11	40.86	41.65	-5	2,592	-0.19%
2020/05/06	1	39.65	0	0.00	39.60	1	2,516	0.04%
2020/05/05	2	39.55	5.1	39.54	39.85	-3.1	2,508	-0.12%
2020/05/04	4	38.38	1	38.40	38.60	3	2,474	0.12%
2020/04/30	3	39.17	3	39.37	39.20	0	2,467	0.00%
2020/04/29	19	39.91	15	40.32	39.20	4	2,505	0.16%
2020/04/28	8	38.86	5	39.12	39.00	3	2,471	0.12%
2020/04/27	0.1	38.65	0	0.00	38.65	0.1	2,479	0.00%
2020/04/24	1	37.90	4	38.05	37.90	-3	2,474	-0.12%
2020/04/23	1	37.65	0	0.00	37.55	1	2,469	0.04%
2020/04/22	1	35.95	0	0.00	36.40	1	2,491	0.04%
2020/04/17	1	38.30	2	38.30	37.70	-1	2,524	-0.04%
2020/04/15	31	38.05	35	37.60	37.50	-4	2,582	-0.15%
2020/04/14	2	37.90	16	37.67	37.80	-14	2,611	-0.54%
2020/04/13	1	37.00	2	37.00	36.95	-1	2,640	-0.04%
2020/04/10	0	0.00	3	36.95	36.75	-3	2,724	-0.11%
2020/04/09	21	36.90	1	36.80	36.50	20	2,791	0.72%
2020/04/06	0	0.00	5	32.11	32.65	-5	3,109	-0.16%
2020/04/01	10	31.69	1	32.20	31.60	9	3,169	0.28%
2020/03/31	0	0.00	1	31.40	31.40	-1	3,135	-0.03%
2020/03/27	6	31.21	2	31.48	30.45	4	3,144	0.13%
2020/03/26	1	29.50	1	29.80	29.90	0	3,114	0.00%
2020/03/25	3	29.83	0	0.00	30.00	3	3,177	0.09%
2020/03/24	1	28.30	0	0.00	28.45	1	3,178	0.03%
2020/03/23	1	28.50	3	28.57	27.65	-2	3,177	-0.06%
2020/03/20	3	29.30	2	32.13	29.30	1	3,268	0.03%
2020/03/17	0	35.00	0	0.00	33.00	0	3,382	0.00%
2020/03/16	0	0.00	3	33.23	33.10	-3	3,416	-0.09%
2020/03/13	2	32.00	0	0.00	32.90	2	3,534	0.06%
2020/03/12	3	36.93	0	0.00	35.50	3	3,665	0.08%
2020/03/10	1	37.65	0	0.00	37.60	1	3,913	0.03%
2020/03/09	0	0.00	5	39.05	38.80	-5	3,908	-0.13%
2020/03/03	1	41.65	7	41.41	41.40	-6	4,094	-0.15%
2020/02/27	0	0.00	2	41.00	39.50	-2	4,139	-0.05%
2020/02/25	0	0.00	5	40.80	41.05	-5	4,354	-0.11%
2020/02/24	3	40.83	0	0.00	41.15	3	4,413	0.07%
2020/02/21	0	40.35	0	0.00	40.20	0	4,407	0.00%
2020/02/19	0	0.00	0	41.15	40.90	0	4,473	0.00%
2020/02/18	1	41.00	0	0.00	40.90	1	4,619	0.02%
2020/02/17	4	40.95	0	40.80	40.80	4	4,724	0.08%
2020/02/14	1	41.30	0	0.00	41.25	1	4,802	0.02%
2020/02/11	1	41.70	0	0.00	41.70	1	5,179	0.02%
2020/02/07	1	41.65	2	41.75	41.65	-1	5,733	-0.02%
2020/02/06	0	0.00	2	43.00	43.10	-2	6,520	-0.03%
2020/02/05	2	43.78	1	43.35	43.05	1	6,803	0.01%
2020/02/03	1	42.00	1	41.50	42.90	0	6,848	0.00%
2020/01/31	1	44.25	0	0.00	44.25	1	6,815	0.01%
2020/01/30	0	0.00	20	43.54	43.10	-20	6,825	-0.29%
2020/01/20	0	0.00	3	46.22	46.05	-3	6,819	-0.04%
2020/01/17	2	45.65	22	45.91	45.90	-20	6,900	-0.29%
2020/01/16	1	45.45	4	45.81	46.00	-3	6,901	-0.04%
2020/01/15	0	0.00	1	45.00	45.00	-1	6,900	-0.01%
2020/01/14	3	45.43	2	45.33	45.45	1	6,923	0.01%
2020/01/10	1	43.80	7	44.76	44.70	-6	7,025	-0.09%
2020/01/09	1	44.45	12	43.83	44.00	-11	6,990	-0.16%
2020/01/08	6	42.48	10	42.90	43.20	-4	6,972	-0.06%
2020/01/07	34	42.97	4	42.93	42.60	30	6,929	0.43%
2020/01/06	17	43.75	15	43.58	42.90	2	6,900	0.03%
2020/01/03	21	45.46	7	45.76	45.65	14	6,836	0.20%
2020/01/02	22	46.81	1	46.75	46.75	21	6,798	0.31%
2019/12/31	22	47.23	8	47.18	47.35	14	6,846	0.20%
2019/12/30	10	47.15	9	47.95	48.20	1	6,774	0.01%
2019/12/27	6	45.25	21	45.03	45.25	-15	6,496	-0.23%
2019/12/26	4	44.35	0	0.00	44.10	4	6,427	0.06%
2019/12/25	8	43.94	6	43.66	43.70	2	6,480	0.03%
2019/12/23	3	44.77	1	44.60	44.55	2	6,546	0.03%
2019/12/20	3	45.20	0	0.00	44.45	3	6,597	0.05%
2019/12/19	0	0.00	1	45.00	45.10	-1	6,533	-0.02%
2019/12/18	5	44.50	15	44.50	44.35	-10	6,542	-0.15%
2019/12/17	31	45.13	15	45.03	44.70	16	6,609	0.24%
2019/12/16	7	44.58	18	44.46	44.45	-11	6,544	-0.17%
2019/12/13	23	44.33	9	43.90	43.65	14	6,497	0.22%
2019/12/12	5	44.85	6	44.65	45.00	-1	6,451	-0.02%
2019/12/10	13	44.72	0.1	44.20	44.20	12.9	6,374	0.20%
2019/12/09	1	44.35	14	44.74	45.55	-13	6,283	-0.21%
2019/12/06	74.1	44.63	29	44.11	43.20	45.1	6,124	0.74%
2019/12/05	0	0.00	1	43.50	43.25	-1	5,947	-0.02%
2019/12/04	5	42.40	6	42.90	42.80	-1	5,925	-0.02%
2019/12/02	1	41.55	0	0.00	41.70	1	5,887	0.02%
2019/11/29	5	43.06	9	43.75	42.65	-4	5,860	-0.07%
2019/11/28	1	43.60	1	43.30	43.25	0	5,811	0.00%
2019/11/27	5	43.55	0	0.00	43.35	5	5,937	0.08%
2019/11/26	1	43.95	3	44.22	43.95	-2	5,982	-0.03%
2019/11/25	22	43.81	20	44.18	43.80	2	6,024	0.03%
2019/11/22	4	43.25	5	43.35	43.05	-1	5,904	-0.02%
2019/11/21	4	42.31	1	42.60	42.75	3	5,881	0.05%
2019/11/20	1	41.30	3	41.47	41.60	-2	5,935	-0.03%
2019/11/18	1	42.45	1	42.60	42.45	0	6,377	0.00%
2019/11/15	20	43.08	14	43.02	42.50	6	6,449	0.09%
2019/11/14	10	41.99	12	42.00	42.65	-2	6,527	-0.03%
2019/11/13	1	42.00	2	41.30	41.60	-1	6,578	-0.02%
2019/11/12	1	40.90	1	41.20	41.50	0	6,679	0.00%
2019/11/11	9	42.21	7	42.23	40.80	2	6,863	0.03%
2019/11/08	0	0.00	56	43.37	44.10	-56	6,978	-0.80%
2019/11/07	20	42.78	0	0.00	42.90	20	7,406	0.27%
2019/11/06	58	43.41	28	43.52	43.30	30	7,756	0.39%
2019/11/05	75	43.81	80	43.92	44.05	-5	7,513	-0.07%
2019/11/04	12	40.30	3	40.97	41.05	9	6,716	0.13%
2019/11/01	1	37.60	0	0.00	37.35	1	6,441	0.02%
2019/10/30	1	38.00	2	38.40	37.85	-1	6,523	-0.02%
2019/10/29	1	38.75	1	38.10	38.10	0	6,552	0.00%
2019/10/25	0	0.00	1	39.65	39.20	-1	6,523	-0.02%
2019/10/24	23	39.40	24	39.01	39.35	-1	6,450	-0.02%
2019/10/23	1	39.40	3	39.62	38.60	-2	6,442	-0.03%
2019/10/21	11	38.99	11	39.10	38.80	0	6,538	0.00%
2019/10/18	10	38.48	3	38.85	38.40	7	6,464	0.11%
2019/10/14	0	0.00	1	37.35	36.65	-1	6,459	-0.02%
2019/10/09	1	37.00	5	36.78	36.80	-4	6,430	-0.06%
2019/10/08	21	38.02	9	37.78	37.60	12	6,393	0.19%
2019/10/07	50	37.91	54	38.08	38.65	-4	6,324	-0.06%
2019/10/04	13	36.89	2	36.83	36.65	11	6,187	0.18%
2019/10/03	1	37.35	0	0.00	37.60	1	6,099	0.02%
2019/10/02	4	37.45	0	0.00	37.40	4	6,086	0.07%
2019/10/01	4	36.68	6	37.25	37.50	-2	6,093	-0.03%
2019/09/26	2	39.15	20	39.75	39.15	-18	5,980	-0.30%
2019/09/25	15	40.07	14	39.86	39.75	1	5,960	0.02%
2019/09/24	8	40.08	8	39.68	39.65	0	5,910	0.00%
2019/09/23	3	39.70	2	39.70	39.70	1	5,875	0.02%
2019/09/20	19	39.97	22	39.90	40.20	-3	5,815	-0.05%
2019/09/19	17	39.19	9	39.31	39.70	8	5,713	0.14%
2019/09/18	5	38.58	13	38.71	38.60	-8	5,654	-0.14%
2019/09/17	13	39.14	7	39.13	38.75	6	5,646	0.11%
2019/09/16	5	39.22	8	39.40	39.05	-3	5,621	-0.05%
2019/09/12	0	0.00	1	37.95	38.60	-1	5,580	-0.02%
2019/09/11	2	37.35	1	37.70	37.60	1	5,545	0.02%
2019/09/09	2	39.55	3.1	38.90	38.75	-1.1	5,429	-0.02%
2019/09/06	2	38.78	21	38.71	38.65	-19	5,360	-0.35%
2019/09/05	4.1	38.73	1	38.95	38.70	3.1	5,331	0.06%
2019/09/04	21	38.65	17	38.10	38.65	4	5,283	0.08%
2019/09/02	1	37.85	1	38.20	38.00	0	5,235	0.00%
2019/08/30	15	38.90	9	38.62	38.00	6	5,193	0.12%
2019/08/29	8	38.23	7	37.80	38.45	1	5,041	0.02%
2019/08/28	3	38.50	7.1	37.91	38.50	-4.1	4,961	-0.08%
2019/08/27	4	38.38	4	37.81	37.65	0	4,855	0.00%
2019/08/26	10	38.03	17	37.91	37.65	-7	4,812	-0.15%
2019/08/23	2	39.58	2	39.93	39.50	0	4,725	0.00%
2019/08/22	20.1	41.34	15	40.87	40.35	5.1	4,597	0.11%
2019/08/21	14	40.17	20	40.47	41.50	-6	4,352	-0.14%
2019/08/20	0	0.00	2.1	38.84	38.70	-2.1	4,111	-0.05%
2019/08/19	5	39.95	8	40.08	39.30	-3	4,024	-0.07%
2019/08/16	5	39.15	8.4	39.58	38.80	-3.4	3,812	-0.09%
2019/08/15	21	39.64	31	39.03	39.30	-10	3,673	-0.27%
2019/08/14	55	41.00	43.3	41.25	41.10	11.8	3,505	0.34%
2019/08/13	42	41.80	27	41.37	41.75	15	3,241	0.46%
2019/08/12	76	42.09	108.2	41.86	42.70	-32.2	2,930	-1.10%	大賣/
2019/08/08	304.1	37.61	100	38.25	39.30	204.1	2,351	8.68%	大買/鉅額交易
2019/08/07	3	35.70	12	35.71	35.75	-9	1,848	-0.49%
2019/08/05	1	33.30	4	33.40	32.95	-3	1,691	-0.18%
2019/08/02	5	34.90	2	33.85	33.80	3	1,692	0.18%
2019/08/01	11	35.30	17	35.47	34.90	-6	1,663	-0.36%
2019/07/31	10	34.95	5	34.10	35.25	5	1,583	0.32%
2019/07/26	0	0.00	1	35.00	34.95	-1	1,500	-0.07%
2019/07/25	5	35.01	0	0.00	35.30	5	1,480	0.34%
2019/07/24	7	35.16	4	35.06	35.05	3	1,462	0.21%
2019/07/23	11	33.45	22	33.95	34.25	-11	1,394	-0.79%
2019/07/19	1	32.80	9	32.49	32.90	-8	1,310	-0.61%
2019/07/18	1	33.40	0	0.00	32.60	1	1,302	0.08%
2019/07/17	10	32.43	3	32.03	32.70	7	1,280	0.55%
2019/07/10	1	31.50	0	0.00	31.65	1	1,602	0.06%
2019/07/09	2	31.50	0	0.00	31.50	2	1,809	0.11%
2019/07/08	1	31.95	0	0.00	32.00	1	1,815	0.06%
2019/07/05	10	31.90	0	0.00	31.90	10	1,815	0.55%
2019/07/04	1	33.60	0	0.00	33.65	1	1,809	0.06%
2019/06/28	0	0.00	0.1	33.00	32.90	-0.1	1,803	-0.01%
2019/06/27	0.1	32.70	0	0.00	32.85	0.1	1,834	0.01%
2019/06/21	5	33.46	1	33.60	33.40	4	1,954	0.20%
2019/06/19	0	0.00	2	32.30	32.15	-2	1,931	-0.10%
2019/06/14	0	0.00	3	32.15	31.90	-3	1,969	-0.15%
2019/06/13	0	0.00	1	32.20	31.70	-1	1,984	-0.05%
2019/06/11	0	0.00	1	32.10	32.20	-1	2,071	-0.05%
2019/06/10	1	32.20	3	32.05	32.00	-2	2,079	-0.10%
2019/06/06	0	0.00	4	31.60	31.70	-4	2,087	-0.19%
2019/06/04	0	0.00	1	31.45	31.30	-1	2,114	-0.05%
2019/05/31	2	31.15	0	0.00	31.45	2	2,220	0.09%
2019/05/27	0	0.00	2	29.40	29.60	-2	2,277	-0.09%
2019/05/24	5	29.15	0	0.00	29.05	5	2,280	0.22%
2019/05/22	8	30.49	2	30.90	30.45	6	2,272	0.26%
2019/05/21	1	30.80	0	0.00	30.50	1	2,261	0.04%
2019/05/16	4	31.25	1	31.15	31.05	3	2,284	0.13%
2019/05/14	2	31.00	3	31.67	32.20	-1	2,305	-0.04%
2019/05/13	3	32.02	0	0.00	32.00	3	2,325	0.13%
2019/05/10	0	0.00	3	34.03	33.40	-3	2,351	-0.13%
2019/05/09	1	35.80	4	35.00	34.80	-3	2,330	-0.13%
2019/05/08	0	0.00	1	35.80	35.80	-1	2,314	-0.04%
2019/05/06	0	0.00	5	36.37	36.15	-5	2,309	-0.22%
2019/05/03	0	0.00	2	37.05	37.00	-2	2,309	-0.09%
2019/05/02	2	36.10	7	36.53	37.00	-5	2,306	-0.22%
2019/04/30	3	36.30	1	36.20	36.20	2	2,300	0.09%
2019/04/29	2	36.20	0	0.00	36.20	2	2,297	0.09%
2019/04/26	0	0.00	22	37.07	37.10	-22	2,277	-0.97%
2019/04/23	0	0.00	1	38.00	38.15	-1	2,274	-0.04%
2019/04/22	2	38.40	7	38.45	38.40	-5	2,249	-0.22%
2019/04/19	10	38.28	8	38.83	38.20	2	2,243	0.09%
2019/04/18	1	38.05	6	37.93	37.55	-5	2,146	-0.23%
2019/04/17	30	39.08	25	38.77	38.50	5	2,105	0.24%
2019/04/16	4	38.69	9	38.84	38.45	-5	1,992	-0.25%
2019/04/15	31	38.04	12	37.70	39.15	19	1,931	0.98%
2019/04/12	0	0.00	1	35.90	35.75	-1	1,738	-0.06%
2019/04/11	0	0.00	5	36.10	35.85	-5	1,734	-0.29%
2019/04/10	3	36.20	7	36.24	36.05	-4	1,730	-0.23%
2019/04/09	2	36.10	3	36.13	36.00	-1	1,715	-0.06%
2019/04/08	1	36.10	5	36.22	36.15	-4	1,707	-0.23%
2019/04/03	2	35.55	0	0.00	35.60	2	1,703	0.12%
2019/04/02	20	35.58	4	35.60	35.55	16	1,754	0.91%
2019/04/01	0	0.00	1	35.50	35.60	-1	1,788	-0.06%
2019/03/29	6	35.36	2	35.30	35.30	4	1,754	0.23%
2019/03/28	6	35.93	0	0.00	35.70	6	1,726	0.35%
2019/03/27	3	36.52	5	36.55	36.40	-2	1,726	-0.12%
2019/03/26	7	36.84	2	37.25	36.65	5	1,758	0.28%
2019/03/25	4	36.70	20	36.70	36.75	-16	1,734	-0.92%
2019/03/22	4	37.15	1	37.60	37.20	3	1,800	0.17%
2019/03/21	1	37.75	5	37.17	37.75	-4	1,822	-0.22%
2019/03/20	4	37.20	1	37.10	37.20	3	1,828	0.16%
2019/03/19	17	37.44	10	37.60	37.40	7	1,840	0.38%
2019/03/18	10	37.00	21	37.21	37.20	-11	1,857	-0.59%
2019/03/15	5	37.29	3	37.80	37.15	2	1,884	0.11%
2019/03/14	17	38.16	5	38.60	37.80	12	1,898	0.63%
2019/03/13	10	38.53	11	38.90	38.50	-1	1,933	-0.05%
2019/03/12	10	38.80	0	0.00	38.75	10	2,032	0.49%
2019/03/11	5	38.57	2	38.53	38.70	3	2,083	0.14%
2019/03/08	7	39.17	0	0.00	39.00	7	2,143	0.33%
2019/03/07	3	40.00	4	39.68	39.60	-1	2,160	-0.05%
2019/03/06	2	40.95	4	40.51	40.75	-2	2,195	-0.09%
2019/03/05	13	39.95	13	39.89	39.90	0	2,215	0.00%
2019/03/04	8	38.45	14	38.74	39.75	-6	2,332	-0.26%
2019/02/27	19	38.06	12	38.05	38.30	7	2,312	0.30%
2019/02/26	5	39.14	0	0.00	38.85	5	2,293	0.22%
2019/02/25	7	39.52	6	39.40	39.40	1	2,323	0.04%
2019/02/22	1	39.80	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	3	40.23	40.35	-3	2,306	-0.13%
2019/02/19	0	0.00	2	39.65	39.85	-2	2,275	-0.09%
2019/02/18	6	39.62	11	39.65	39.65	-5	2,250	-0.22%
2019/02/15	6	39.12	0	0.00	39.25	6	2,225	0.27%
2019/02/14	1	38.95	1	38.75	39.15	0	2,210	0.00%
2019/02/12	2	40.00	0	0.00	40.05	2	2,166	0.09%
2019/02/11	1	39.30	2	38.40	39.25	-1	2,133	-0.05%
2019/01/29	4	37.68	0	0.00	37.55	4	2,071	0.19%
2019/01/25	1	38.65	12	38.96	38.40	-11	2,078	-0.53%
2019/01/24	8	38.58	10	38.10	38.55	-2	2,060	-0.10%
2019/01/23	2	38.10	5	38.00	38.00	-3	2,053	-0.15%
2019/01/17	0	0.00	3	38.10	38.15	-3	2,068	-0.15%
2019/01/15	5	36.83	3	36.62	36.90	2	2,048	0.10%
2019/01/14	3	36.92	2	37.73	36.65	1	2,042	0.05%
2019/01/11	7	37.89	4	38.06	37.40	3	2,037	0.15%
2019/01/10	1	37.65	5	37.77	37.55	-4	2,014	-0.20%
2019/01/09	5	37.46	11	37.55	37.60	-6	2,016	-0.30%
2019/01/08	2	37.15	4	36.86	37.05	-2	2,001	-0.10%
2019/01/07	0	36.35	4	36.01	36.45	-4	1,985	-0.20%
2019/01/04	2	35.43	1	35.65	35.35	1	1,980	0.05%
2019/01/03	6	37.18	0	0.00	36.80	6	1,998	0.30%
2019/01/02	6	37.08	7	37.69	37.10	-1	2,022	-0.05%
2018/12/28	4	37.14	0	0.00	37.10	4	2,027	0.20%
2018/12/27	8	37.33	9	38.04	37.35	-1	2,068	-0.05%
2018/12/26	13	37.90	5	38.83	36.80	8	2,078	0.38%
2018/12/25	14	38.58	10	38.49	38.15	4	2,068	0.19%
2018/12/24	2	37.40	8	37.84	38.35	-6	2,046	-0.29%
2018/12/21	0	0.00	7	36.51	37.05	-7	2,037	-0.34%
2018/12/20	0	0.00	1	36.55	36.15	-1	2,040	-0.05%
2018/12/18	16	39.34	9	39.38	39.15	7	2,005	0.35%
2018/12/17	19	40.81	20	40.69	40.50	-1	1,999	-0.05%
2018/12/14	55	39.13	55	39.46	40.80	0	1,974	0.00%
2018/12/13	3	40.00	3	39.90	39.50	0	1,936	0.00%
2018/12/12	11	40.28	6	39.83	39.95	5	1,940	0.26%
2018/12/11	6	39.68	7	39.84	40.00	-1	1,941	-0.05%
2018/12/10	7.1	39.30	5	39.31	39.15	2.1	1,986	0.11%
2018/12/07	9	39.56	16	40.08	41.00	-7	1,952	-0.36%
2018/12/06	11	40.55	7	39.43	39.20	4	1,912	0.21%
2018/12/05	77	41.39	64	41.49	41.40	13	1,870	0.69%
2018/12/04	105	41.06	105	41.25	41.40	0	1,835	0.00%	大買/大賣/
2018/12/03	15	40.17	10	40.43	40.95	5	1,856	0.27%
2018/11/30	0	0.00	2	38.80	38.70	-2	1,851	-0.11%
2018/11/29	20	39.23	6	39.10	39.20	14	1,870	0.75%
2018/11/28	12	38.11	2	38.00	38.00	10	1,890	0.53%
2018/11/27	339	37.11	339	37.48	37.80	0	1,944	0.00%	大買/大賣/
2018/11/26	2	35.65	2	35.75	35.80	0	2,055	0.00%
2018/11/23	1	35.10	1	35.45	35.00	0	2,208	0.00%
2018/11/22	0	0.00	2	35.85	34.60	-2	2,359	-0.08%
2018/11/20	2	34.25	0	0.00	34.25	2	2,414	0.08%
2018/11/19	0.1	34.90	0	0.00	34.90	0.1	2,422	0.00%
2018/11/14	0	0.00	0	33.85	34.00	0	2,538	0.00%
2018/11/12	0	0.00	2	34.65	34.20	-2	2,570	-0.08%
2018/11/09	2	34.10	0	0.00	34.10	2	2,579	0.08%
2018/10/25	0	0.00	1	32.45	31.70	-1	2,637	-0.04%
2018/10/15	0.1	36.15	0	0.00	36.10	0.1	2,825	0.00%
2018/10/11	13.1	35.30	13	35.10	35.10	0.1	3,045	0.00%
2018/10/09	5	39.48	1	40.15	39.00	4	3,019	0.13%
2018/10/08	2	40.55	0	0.00	40.50	2	2,997	0.07%
2018/10/05	7	41.02	1,006	40.86	40.55	-999	3,008	-33.21%	大賣/鉅額交易
2018/10/03	0	43.50	3.1	43.60	43.30	-3.1	3,012	-0.10%
2018/10/01	5	45.00	0	0.00	45.00	5	2,999	0.17%
2018/09/27	0.1	44.15	0	0.00	44.20	0.1	2,987	0.00%
2018/09/26	0.1	44.00	0	0.00	43.70	0.1	2,985	0.00%
2018/09/21	0	0.00	27	43.20	43.85	-27	3,078	-0.88%
2018/09/20	2	41.90	8	41.88	41.90	-6	3,210	-0.19%
2018/09/19	0.1	44.70	0	0.00	44.10	0.1	3,237	0.00%
2018/09/14	5	44.32	0	0.00	44.40	5	3,207	0.16%
2018/09/13	29	45.77	3	46.10	45.35	26	3,145	0.83%
2018/09/12	5	45.85	1	45.80	46.10	4	3,142	0.13%
2018/09/10	0	0.00	6	45.95	44.05	-6	3,236	-0.19%
2018/09/07	14	46.82	8	47.46	45.25	6	3,224	0.19%
2018/09/06	2	48.95	0	0.00	49.15	2	3,176	0.06%
2018/09/05	5	48.10	25	48.83	48.20	-20	3,136	-0.64%
2018/09/04	5	49.30	38	48.89	49.00	-33	3,106	-1.06%
2018/09/03	64	51.09	7	47.71	48.80	57	3,051	1.87%
2018/08/31	4.2	48.68	17	48.94	50.30	-12.8	2,962	-0.43%
2018/08/30	1,031	47.49	35	48.13	47.60	996	2,741	36.33%	大買/鉅額交易
2018/08/29	11	46.75	19	46.63	47.20	-8	2,671	-0.30%
2018/08/28	1.1	44.95	7	45.05	44.60	-5.9	2,691	-0.22%
2018/08/24	0	0.00	1	43.40	43.50	-1	2,677	-0.04%
2018/08/22	2	45.08	0	0.00	44.50	2	2,667	0.07%
2018/08/21	0	0.00	3	43.67	44.00	-3	2,578	-0.12%
2018/08/20	2	42.90	4	43.35	44.05	-2	2,574	-0.08%
2018/08/17	1	43.00	0	0.00	42.95	1	2,562	0.04%
2018/08/15	3	42.17	29	42.39	42.20	-26	2,595	-1.00%
2018/08/14	29	42.22	1	42.20	42.10	28	2,624	1.07%
2018/08/13	1	42.90	0	0.00	42.10	1	2,636	0.04%
2018/08/10	2	43.73	1	43.25	43.45	1	2,620	0.04%
2018/08/08	2	44.40	0	0.00	43.15	2	2,619	0.08%
2018/08/07	0	0.00	2	43.05	43.05	-2	2,596	-0.08%
2018/08/03	1	42.45	0	0.00	42.45	1	2,699	0.04%
2018/08/02	0	0.00	11	45.11	43.00	-11	2,693	-0.41%
2018/08/01	16	44.15	3	43.95	44.40	13	2,676	0.49%
2018/07/30	0	0.00	60	42.94	42.70	-60	2,714	-2.21%
2018/07/26	0	0.00	8	43.99	44.15	-8	2,661	-0.30%
2018/07/25	65	44.27	0	0.00	44.05	65	2,686	2.42%
2018/07/24	5	43.98	2	43.80	43.70	3	2,666	0.11%
2018/07/23	0	0.00	5	42.90	43.00	-5	2,683	-0.19%
2018/07/20	6	44.63	5	44.12	43.70	1	2,688	0.04%
2018/07/19	8	45.34	4	45.05	44.80	4	2,662	0.15%
2018/07/18	32	43.72	33	45.34	46.45	-1	2,624	-0.04%
2018/07/16	0	0.00	5	43.56	43.05	-5	2,580	-0.19%
2018/07/13	5	43.60	0	0.00	43.60	5	2,649	0.19%
2018/07/11	4	43.40	6	44.08	43.65	-2	2,692	-0.07%
2018/07/10	0	0.00	4	43.36	42.90	-4	2,662	-0.15%
2018/07/09	2	42.30	2	41.50	40.75	0	2,641	0.00%
2018/07/06	1	41.90	0	0.00	41.90	1	2,632	0.04%
2018/07/03	11	44.04	9	44.31	43.50	2	2,613	0.08%
2018/07/02	2	43.95	1	44.80	44.55	1	2,564	0.04%
2018/06/29	1	44.25	2	45.05	43.20	-1	2,553	-0.04%
2018/06/28	5	42.51	4	42.40	44.15	1	2,405	0.04%
2018/06/26	1	40.15	0	0.00	39.90	1	2,341	0.04%
2018/06/25	1	40.90	10	41.00	41.35	-9	2,337	-0.39%
2018/06/22	0	0.00	1	40.45	40.45	-1	2,343	-0.04%
2018/06/21	1	41.10	0	0.00	41.00	1	2,351	0.04%
2018/06/20	2	41.15	4	41.18	40.75	-2	2,383	-0.08%
2018/06/19	3	45.10	0	0.00	44.55	3	2,338	0.13%
2018/06/15	0	0.00	1	44.70	44.90	-1	2,266	-0.04%
2018/06/14	1	43.90	0	0.00	43.80	1	2,220	0.05%
2018/06/13	0	0.00	2	44.60	44.85	-2	2,199	-0.09%
2018/06/12	2	44.20	1	44.10	44.10	1	2,191	0.05%
2018/06/11	1	44.90	0	0.00	44.80	1	2,200	0.05%
2018/06/08	0	0.00	1.2	46.28	46.00	-1.2	2,233	-0.05%
2018/06/07	1	46.80	3.3	47.01	46.15	-2.3	2,252	-0.10%
2018/06/06	15	47.53	14	47.05	46.90	1	2,247	0.04%
2018/06/05	13.1	46.37	29	45.78	47.35	-15.9	2,178	-0.73%
2018/06/04	32	42.93	13	42.73	43.75	19	2,015	0.94%
2018/05/29	2	40.10	0	0.00	39.80	2	2,074	0.10%
2018/05/28	0	0.00	2	40.25	40.60	-2	2,075	-0.10%
2018/05/25	1	39.80	1	39.80	39.80	0	2,086	0.00%
2018/05/24	0	0.00	4	40.25	40.00	-4	2,092	-0.19%
2018/05/22	4	39.84	0	0.00	39.10	4	2,087	0.19%
2018/05/21	0	0.00	4	40.50	40.50	-4	2,103	-0.19%
2018/05/16	16	40.05	0	0.00	39.50	16	2,181	0.73%
2018/05/15	3	40.30	1	40.15	40.00	2	2,209	0.09%
2018/05/14	1	40.75	1	40.85	40.75	0	2,261	0.00%
2018/05/11	2	39.90	4	39.33	40.20	-2	2,269	-0.09%
2018/05/10	0	0.00	1	38.70	38.55	-1	2,244	-0.04%
2018/05/09	1	38.60	0	0.00	38.60	1	2,264	0.04%
2018/05/08	1	39.20	0	0.00	38.80	1	2,294	0.04%
2018/05/07	2.1	38.87	13	38.74	39.10	-10.9	2,314	-0.47%
2018/05/04	7	38.09	1	38.30	37.70	6	2,350	0.26%
2018/05/03	0.1	38.10	7	37.96	38.25	-6.9	2,464	-0.28%
2018/05/02	0	0.00	10	37.41	37.25	-10	2,633	-0.38%
2018/04/30	6	36.68	0	0.00	36.40	6	2,711	0.22%
2018/04/27	0.2	38.00	2	37.30	37.35	-1.8	2,715	-0.07%
2018/04/26	9	36.02	1	36.80	35.80	8	2,752	0.29%
2018/04/25	3	37.00	9	36.80	36.80	-6	2,770	-0.22%
2018/04/24	14	37.38	17	36.51	36.35	-3	2,757	-0.11%
2018/04/20	10	39.04	7	39.21	38.45	3	2,746	0.11%
2018/04/19	7	39.90	3	40.22	39.25	4	2,672	0.15%
2018/04/18	41	40.38	18	40.56	40.15	23	2,627	0.88%
2018/04/17	4	41.93	2	41.90	41.35	2	2,613	0.08%
2018/04/16	0	44.20	1	44.20	43.95	-1	2,577	-0.04%
2018/04/13	11	45.01	0	0.00	45.10	11	2,570	0.43%
2018/04/12	1	45.30	1	45.45	45.15	0	2,570	0.00%
2018/04/11	0	45.50	0	0.00	44.55	0	2,598	0.00%
2018/04/10	0	44.50	3	44.40	44.45	-3	2,646	-0.11%
2018/04/03	2	44.80	0	0.00	44.70	2	2,697	0.07%
2018/04/02	1	43.30	13	43.28	45.35	-12	2,710	-0.44%
2018/03/31	0	0.00	18	44.39	44.20	-18	2,674	-0.67%
2018/03/30	1	45.05	0	0.00	44.90	1	2,668	0.04%
2018/03/28	0	46.10	0	0.00	45.80	0	2,667	0.00%
2018/03/27	7	46.19	2	46.30	46.05	5	2,662	0.19%
2018/03/26	10	45.53	0	0.00	45.40	10	2,659	0.38%
2018/03/23	4	45.54	0	0.00	45.50	4	2,650	0.15%
2018/03/22	1	47.95	0	0.00	47.85	1	2,630	0.04%
2018/03/21	0	48.80	0	0.00	48.70	0	2,644	0.00%
2018/03/19	1	49.40	0	0.00	49.25	1	2,712	0.04%
2018/03/16	1	48.70	3	48.93	48.75	-2	2,730	-0.07%
2018/03/14	2	48.08	0	0.00	47.80	2	2,775	0.07%
2018/03/13	10	49.02	10	48.98	48.90	0	2,767	0.00%
2018/03/09	2	51.30	2	51.00	50.80	0	2,765	0.00%
2018/03/08	0	0.00	12	50.93	50.40	-12	2,776	-0.43%
2018/03/07	0	0.00	1	50.50	50.90	-1	2,849	-0.04%
2018/03/06	9	52.10	2	52.15	51.70	7	2,892	0.24%
2018/03/05	13	52.77	4	53.50	52.80	9	2,915	0.31%
2018/03/02	0	0.00	1	51.80	51.70	-1	2,877	-0.03%
2018/02/27	1	51.60	0	0.00	50.80	1	2,903	0.03%
2018/02/26	1	52.70	2	52.20	52.20	-1	2,943	-0.03%
2018/02/23	2	52.40	0	0.00	52.70	2	2,953	0.07%
2018/02/21	12	52.73	13	52.91	52.20	-1	2,957	-0.03%
2018/02/12	2	51.20	0	0.00	50.50	2	2,944	0.07%
2018/02/09	3	50.47	0	0.00	50.70	3	2,946	0.10%
2018/02/08	1	50.30	3	51.63	53.50	-2	2,918	-0.07%
2018/02/06	1	50.50	3	50.52	49.65	-2	2,897	-0.07%
2018/02/05	4	53.15	5	53.00	52.70	-1	2,870	-0.03%
2018/02/02	9	56.69	4	56.40	56.00	5	2,889	0.17%
2018/02/01	1	59.80	3	58.80	57.50	-2	2,945	-0.07%
2018/01/31	0	0.00	5	58.24	59.50	-5	2,934	-0.17%
2018/01/30	0	0.00	2	58.10	57.50	-2	2,937	-0.07%
2018/01/29	2	59.05	5	57.84	58.50	-3	2,999	-0.10%
2018/01/26	15	59.57	14	58.42	57.00	1	2,955	0.03%
2018/01/25	20	59.22	11	59.39	58.90	9	2,847	0.32%
2018/01/24	15	55.32	4	55.43	55.90	11	2,779	0.40%
2018/01/23	8	54.26	5	53.50	53.10	3	2,776	0.11%
2018/01/22	0	0.00	2	54.50	54.00	-2	2,811	-0.07%
2018/01/19	0	0.00	7	52.59	53.10	-7	2,819	-0.25%
2018/01/18	12	52.04	8	52.26	51.20	4	2,825	0.14%
2018/01/17	1	51.60	7	51.61	51.90	-6	2,844	-0.21%
2018/01/16	1	50.10	2	50.50	50.60	-1	2,867	-0.03%
2018/01/15	0	0.00	1	50.20	50.70	-1	2,958	-0.03%
2018/01/12	13	50.22	12	50.12	49.80	1	3,160	0.03%
2018/01/11	2	50.45	2	51.00	50.50	0	3,278	0.00%
2018/01/10	1	51.50	1	51.80	51.80	0	3,347	0.00%
2018/01/09	0	0.00	2	51.00	50.90	-2	3,512	-0.06%
2018/01/08	1	51.40	0	0.00	51.00	1	3,583	0.03%
2018/01/05	11	53.89	5	53.00	52.30	6	3,640	0.16%
2018/01/04	2	53.90	3	52.23	54.00	-1	3,698	-0.03%
2018/01/03	0	0.00	2	52.10	51.50	-2	3,789	-0.05%
2018/01/02	5	51.20	0	0.00	50.30	5	3,843	0.13%