建準 (2421)-元大-前金券商分點個股進出

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
▲1.5
漲幅
+1.54%
成交量
2,294張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/12/17	0	0.00	0.1	98.90	98.70	-0.1	4,684	0.00%
2024/12/16	0.6	98.30	0	97.80	97.20	0.6	4,676	0.01%
2024/12/12	0	0.00	2	103.00	102.00	-2	4,636	-0.04%
2024/12/11	0	0.00	1	103.00	103.00	-1	4,616	-0.02%
2024/12/10	3	102.99	0	0.00	101.00	3	4,600	0.07%
2024/12/05	0	103.50	1	105.00	103.00	-1	4,586	-0.02%
2024/12/04	0	0.00	2	104.75	105.00	-2	4,568	-0.04%
2024/12/03	1	101.50	2	103.00	102.00	-1	4,560	-0.02%
2024/12/02	0	100.00	0	0.00	99.90	0	4,526	0.00%
2024/11/28	1	97.50	1	100.00	100.00	0	4,518	0.00%
2024/11/27	2	100.00	0	0.00	99.50	2	4,488	0.04%
2024/11/26	5.3	103.00	3.1	102.35	102.50	2.2	4,504	0.05%
2024/11/25	1	104.00	202	104.51	104.50	-201	4,491	-4.47%	大賣/鉅額交易
2024/11/22	205	105.00	11.2	104.56	105.00	193.8	4,446	4.36%	大買/鉅額交易
2024/11/21	2	99.35	2	100.00	98.70	0	4,308	0.00%
2024/11/20	0	0.00	1	99.60	99.70	-1	4,329	-0.02%
2024/11/19	1	99.00	0	0.00	99.00	1	4,352	0.02%
2024/11/18	0.1	97.20	3	99.37	97.00	-2.9	4,363	-0.07%
2024/11/15	2	103.00	12	103.04	102.00	-10	4,336	-0.23%
2024/11/14	18	102.81	42	101.76	102.00	-24	4,265	-0.56%
2024/11/13	1	100.00	2	97.90	98.40	-1	4,125	-0.02%
2024/11/12	14	98.86	4	98.30	98.00	10	4,133	0.24%
2024/11/11	20	100.35	6	99.68	101.00	14	4,107	0.34%
2024/11/08	6	100.30	7	99.61	99.40	-1	4,152	-0.02%
2024/11/07	1	102.50	0	0.00	102.50	1	4,196	0.02%
2024/11/06	3	101.33	6	101.50	102.50	-3	4,199	-0.07%
2024/11/05	0	0.00	2	97.85	97.90	-2	4,189	-0.05%
2024/11/04	2	97.15	0.5	97.30	97.10	1.5	4,227	0.04%
2024/11/01	1	93.00	8	95.05	98.40	-7	4,257	-0.16%
2024/10/30	9	97.43	1	96.70	96.50	8	4,269	0.19%
2024/10/29	2	99.75	1.5	98.80	98.90	0.5	4,262	0.01%
2024/10/28	1	102.50	0	0.00	101.50	1	4,215	0.02%
2024/10/25	2	103.25	1	103.01	103.50	1	4,174	0.02%
2024/10/24	3.3	103.09	0	104.50	102.50	3.3	4,196	0.08%
2024/10/23	1	106.50	2.3	106.34	107.00	-1.3	4,149	-0.03%
2024/10/22	4	105.50	7	105.49	105.50	-3	4,121	-0.07%
2024/10/21	6.5	109.88	11	109.55	106.50	-4.5	4,102	-0.11%
2024/10/18	16.5	110.89	57	110.14	108.50	-40.5	3,948	-1.03%
2024/10/17	41.6	109.57	26.1	108.41	108.50	15.4	3,659	0.42%
2024/10/16	63	106.63	35.4	106.57	108.50	27.7	3,333	0.83%
2024/10/15	4.2	100.01	4.4	99.98	99.30	-0.2	2,902	-0.01%
2024/10/14	18.8	99.93	7.1	100.79	98.10	11.8	2,848	0.41%
2024/10/11	5	99.72	16.1	98.69	102.00	-11.1	2,627	-0.42%
2024/10/09	5	93.20	0	0.00	92.80	5	2,517	0.20%
2024/10/08	0.2	93.70	0	0.00	94.60	0.2	2,537	0.01%
2024/10/07	1	94.90	6	94.70	94.70	-5	2,597	-0.19%
2024/10/04	0	0.00	0.1	94.10	93.50	-0.1	2,663	0.00%
2024/10/01	0	0.00	0	93.80	93.60	0	2,713	0.00%
2024/09/30	66	94.20	0.1	95.60	92.40	65.9	2,769	2.38%
2024/09/27	1	96.30	1	96.00	96.00	0	2,793	0.00%
2024/09/26	8	95.19	2	96.50	95.00	6	2,825	0.21%
2024/09/25	0	0.00	1	96.60	96.00	-1	2,855	-0.04%
2024/09/24	0.1	94.80	0	0.00	94.70	0.1	2,874	0.00%
2024/09/23	1	95.90	0.1	96.00	95.90	0.9	2,898	0.03%
2024/09/20	3	96.10	1	96.00	95.40	2	2,917	0.07%
2024/09/19	0	0.00	0.1	94.40	95.30	-0.1	2,920	0.00%
2024/09/18	2.5	93.39	2	92.75	92.50	0.5	2,943	0.02%
2024/09/16	0	0.00	3	92.61	94.10	-3	2,959	-0.10%
2024/09/13	0	89.70	0.2	90.25	90.40	-0.2	2,974	-0.01%
2024/09/12	0	0.00	0	89.30	89.60	0	3,015	0.00%
2024/09/11	0	0.00	0.1	87.50	87.50	-0.1	3,035	0.00%
2024/09/10	0.1	87.84	0	0.00	86.60	0.1	3,066	0.00%
2024/09/09	35	88.10	0	0.00	88.70	35	3,075	1.14%
2024/09/06	22	89.54	1	89.50	90.50	21	3,105	0.68%
2024/09/05	3	90.76	0	0.00	89.50	3	3,132	0.10%
2024/09/04	273	88.42	3	88.47	88.30	270	3,191	8.46%	大買/鉅額交易
2024/09/03	177.1	93.82	0.1	94.30	93.20	177	3,231	5.48%	大買/鉅額交易
2024/09/02	66	95.00	0	0.00	94.60	66	3,311	1.99%
2024/08/30	0.1	95.40	0	0.00	96.20	0.1	3,365	0.00%
2024/08/29	0.2	94.65	2	94.80	95.40	-1.8	3,427	-0.05%
2024/08/28	2.3	96.50	2.1	95.83	95.80	0.2	3,535	0.01%
2024/08/27	1	96.00	0	0.00	97.00	1	3,581	0.03%
2024/08/26	2	95.00	0.1	97.00	95.60	1.9	3,606	0.05%
2024/08/22	0	0.00	1	95.30	95.20	-1	3,734	-0.03%
2024/08/21	4	94.35	1	95.10	94.30	3	3,823	0.08%
2024/08/20	1	94.60	2	95.00	96.00	-1	3,818	-0.03%
2024/08/19	1	93.21	7	94.39	94.10	-6	3,837	-0.16%
2024/08/16	0.1	92.96	0.1	92.90	93.10	0	3,862	0.00%
2024/08/15	36	91.22	0	0.00	91.80	36	3,877	0.93%
2024/08/14	2.2	93.26	1.2	92.69	92.60	1	3,855	0.03%
2024/08/13	2	93.00	2	92.50	93.00	0	3,879	0.00%
2024/08/12	1	92.20	0	0.00	92.20	1	3,885	0.03%
2024/08/09	38.1	93.48	5	94.38	92.20	33.1	3,859	0.86%
2024/08/07	107	91.58	1	90.90	92.10	106	3,792	2.80%	大買/鉅額交易
2024/08/06	93.1	87.45	4	88.28	87.80	89.1	3,862	2.31%
2024/08/05	106.4	87.36	1.1	87.31	87.30	105.3	3,924	2.68%	大買/鉅額交易
2024/08/02	3	96.53	1.2	96.74	97.00	1.8	3,915	0.05%
2024/08/01	1	98.80	5	99.04	100.00	-4	3,917	-0.10%
2024/07/31	1.1	94.99	1.1	94.47	95.10	-0.1	3,907	0.00%
2024/07/30	0.2	91.89	1	92.20	96.00	-0.8	3,916	-0.02%
2024/07/29	3.2	94.10	2.1	95.73	92.70	1.1	3,924	0.03%
2024/07/26	74.4	96.87	0	0.00	97.20	74.4	3,936	1.89%
2024/07/23	0	99.90	0	0.00	101.50	0	3,936	0.00%
2024/07/22	203	97.50	1.2	99.68	97.30	201.8	4,026	5.01%	大買/鉅額交易
2024/07/19	3.1	103.31	2	103.50	103.00	1.1	4,034	0.03%
2024/07/18	81.2	102.50	5.5	103.77	103.00	75.7	4,092	1.85%
2024/07/17	0	105.00	20.6	104.33	106.00	-20.6	4,093	-0.50%
2024/07/16	20	104.50	0	0.00	104.00	20	4,119	0.49%
2024/07/15	0	104.00	10	103.00	104.00	-10	4,192	-0.24%
2024/07/12	1.3	104.04	3	103.50	104.50	-1.7	4,254	-0.04%
2024/07/11	103.5	105.11	1	104.50	106.00	102.5	4,271	2.40%	大買/鉅額交易
2024/07/10	2	106.50	0.1	106.50	106.00	1.9	4,331	0.04%
2024/07/09	71.7	105.52	3.1	105.68	108.00	68.6	4,367	1.57%
2024/07/08	23.6	108.89	0.1	108.50	108.50	23.5	4,344	0.54%
2024/07/05	9	110.56	1.1	111.00	111.50	7.9	4,332	0.18%
2024/07/04	103.2	108.02	0	0.00	109.00	103.2	4,386	2.35%	大買/鉅額交易
2024/07/03	10	109.00	1	109.50	110.00	9	4,431	0.20%
2024/07/02	2	111.75	0.9	111.50	111.50	1.1	4,543	0.02%
2024/07/01	1.9	113.43	1	113.50	112.50	0.9	4,603	0.02%
2024/06/27	0.2	113.00	1	114.00	114.50	-0.8	4,929	-0.02%
2024/06/26	0	114.00	4	114.38	114.00	-4	5,771	-0.07%
2024/06/25	150	111.67	0.5	112.00	114.50	149.5	6,029	2.48%	大買/鉅額交易
2024/06/24	71	113.38	0	0.00	114.50	71	6,351	1.12%
2024/06/21	2	114.25	1	114.50	114.50	1	6,800	0.01%
2024/06/20	0	0.00	2	112.75	113.00	-2	6,943	-0.03%
2024/06/18	0.1	110.00	0	0.00	111.00	0.1	6,998	0.00%
2024/06/17	0.1	111.50	0	0.00	109.00	0.1	7,065	0.00%
2024/06/14	1	110.50	0	0.00	112.00	1	7,189	0.01%
2024/06/13	0	0.00	3	111.17	112.00	-3	7,281	-0.04%
2024/06/12	2.2	108.45	1	108.97	109.50	1.2	7,327	0.02%
2024/06/11	5	109.30	1.2	108.58	108.50	3.8	7,442	0.05%
2024/06/07	7.9	111.60	2	111.50	111.00	5.9	7,701	0.08%
2024/06/06	0.5	116.90	0	0.00	115.50	0.5	7,775	0.01%
2024/06/05	3.2	116.98	0	0.00	117.00	3.2	7,812	0.04%
2024/06/04	2.5	120.10	3	116.50	117.00	-0.5	8,010	-0.01%
2024/06/03	4.4	120.00	6.2	120.08	120.00	-1.8	8,330	-0.02%
2024/05/31	2.4	115.59	4.2	117.64	118.00	-1.7	8,603	-0.02%
2024/05/30	1	114.50	0.6	116.00	115.00	0.4	8,694	0.00%
2024/05/29	0	0.00	4	117.00	117.50	-4	8,895	-0.05%
2024/05/28	9	117.90	5	117.90	116.50	4	9,087	0.04%
2024/05/27	2	117.24	12.1	116.50	117.50	-10.1	9,196	-0.11%
2024/05/24	8	111.50	3	111.67	112.00	5	9,253	0.05%
2024/05/23	2	114.00	2	114.25	113.50	0	9,394	0.00%
2024/05/22	3	115.67	7.1	115.36	115.50	-4	9,767	-0.04%
2024/05/21	2	114.75	0	0.00	114.50	2	10,031	0.02%
2024/05/20	0	114.00	1	112.50	114.00	-1	10,135	-0.01%
2024/05/17	0	0.00	1	114.00	114.00	-1	10,330	-0.01%
2024/05/16	1	112.50	2	113.00	113.00	-1	10,523	-0.01%
2024/05/15	1	114.00	1	113.00	112.50	0	10,805	0.00%
2024/05/14	1	112.50	3	113.50	114.00	-2	11,284	-0.02%
2024/05/13	52.6	111.05	0	0.00	112.00	52.6	12,076	0.44%
2024/05/10	81.2	115.23	3	114.66	114.50	78.1	12,864	0.61%
2024/05/09	43	115.80	7	118.00	119.50	36	13,255	0.27%
2024/05/08	50	114.00	3	115.50	115.50	47	13,367	0.35%
2024/05/07	50	113.50	0.3	113.00	114.50	49.7	14,078	0.35%
2024/05/06	0.1	112.50	1	113.00	114.00	-0.9	14,664	-0.01%
2024/05/03	101	111.51	0	0.00	111.50	101	14,980	0.67%	大買/鉅額交易
2024/05/02	50	113.00	2	111.00	112.50	48	15,317	0.31%
2024/04/30	105	113.27	1	113.50	112.50	104	15,649	0.66%	大買/鉅額交易
2024/04/29	46	114.55	2	114.75	116.00	44	16,083	0.27%
2024/04/26	63.2	114.63	11	113.95	113.00	52.2	16,379	0.32%
2024/04/25	150.1	111.46	0	0.00	110.50	150.1	16,446	0.91%	大買/鉅額交易
2024/04/24	153	115.05	3	113.83	113.50	150	16,450	0.91%	大買/鉅額交易
2024/04/23	122	109.46	10	109.00	109.50	112	16,467	0.68%	大買/鉅額交易
2024/04/22	74	110.32	1	110.00	109.00	73	16,612	0.44%
2024/04/19	11.5	112.26	2.4	116.21	112.00	9.1	16,680	0.05%
2024/04/18	4	115.50	0.4	116.00	115.50	3.6	16,710	0.02%
2024/04/17	3.5	117.02	0.2	116.50	116.50	3.3	16,805	0.02%
2024/04/16	6	116.17	4.1	118.19	115.50	1.9	16,969	0.01%
2024/04/15	3	120.17	4	120.13	120.50	-1	17,056	-0.01%
2024/04/12	8	123.06	2	123.00	123.00	6	17,061	0.04%
2024/04/11	4.1	122.41	14.4	122.15	122.50	-10.3	17,176	-0.06%
2024/04/10	14	125.36	4	124.50	123.00	10	17,267	0.06%
2024/04/09	16.1	129.10	6.1	130.16	128.00	10	17,307	0.06%
2024/04/08	0	0.00	16	132.41	132.50	-16	17,458	-0.09%
2024/04/03	8	129.25	5	129.00	128.50	3	17,543	0.02%
2024/04/02	19.2	129.68	5	131.30	128.50	14.2	17,602	0.08%
2024/04/01	9	132.28	14	133.07	134.00	-5	17,668	-0.03%
2024/03/29	48.7	137.57	61	134.98	131.00	-12.3	17,620	-0.07%
2024/03/28	7	133.36	8	132.06	131.50	-1	17,305	-0.01%
2024/03/27	10	129.75	19	130.97	132.00	-9	17,599	-0.05%
2024/03/26	17.2	127.31	29.2	128.69	129.00	-12.1	17,322	-0.07%
2024/03/25	5	124.20	31.5	124.39	125.50	-26.5	16,892	-0.16%
2024/03/22	5	120.80	12.6	120.55	120.50	-7.6	16,746	-0.05%
2024/03/21	1	119.50	2.5	119.90	120.00	-1.5	16,697	-0.01%
2024/03/20	88	122.86	3	122.17	119.00	85	16,679	0.51%
2024/03/19	97	120.97	4	120.38	122.00	93	16,634	0.56%
2024/03/18	45	118.82	13	119.31	123.00	32	16,533	0.19%
2024/03/15	56.1	117.02	2	119.50	117.50	54.1	16,458	0.33%
2024/03/14	57.6	118.23	14.8	118.24	118.00	42.8	16,399	0.26%
2024/03/13	14.2	121.13	8.1	119.86	118.50	6.1	16,296	0.04%
2024/03/12	9	125.83	16	125.25	126.00	-7	16,042	-0.04%
2024/03/11	22.1	123.63	15	123.50	123.50	7.1	16,071	0.04%
2024/03/08	4.1	124.35	9.3	124.63	123.00	-5.2	16,014	-0.03%
2024/03/07	60.3	128.72	8	133.37	125.00	52.2	15,879	0.33%
2024/03/06	23	133.54	37.4	134.14	133.50	-14.3	15,534	-0.09%
2024/03/05	12.1	128.39	18	130.56	131.00	-5.9	15,236	-0.04%
2024/03/04	24.1	129.08	6.2	130.21	127.00	18	15,135	0.12%
2024/03/01	10.4	130.64	25	129.42	131.00	-14.6	14,965	-0.10%
2024/02/29	7.2	125.84	6	127.17	127.00	1.2	14,759	0.01%
2024/02/27	8	126.44	7	128.36	124.50	1	14,539	0.01%
2024/02/26	14.4	126.83	5	127.50	127.50	9.4	14,411	0.06%
2024/02/23	35.3	129.42	20	128.50	125.00	15.3	14,288	0.11%
2024/02/22	49	135.74	34	133.28	132.50	15	13,948	0.11%
2024/02/21	11	133.09	6	131.92	132.00	5	13,715	0.04%
2024/02/20	3	133.50	2.1	132.19	134.00	0.9	13,634	0.01%
2024/02/19	10	136.50	5	136.50	134.50	5	13,535	0.04%
2024/02/16	15.1	136.09	14	135.68	136.00	1.1	13,404	0.01%
2024/02/15	19	137.77	31.2	138.74	138.00	-12.2	13,144	-0.09%
2024/02/05	69.5	136.88	48.4	136.51	132.50	21.1	12,740	0.17%
2024/02/02	23	130.57	39.9	131.93	134.50	-16.9	12,054	-0.14%
2024/02/01	40	121.33	64.1	121.77	122.50	-24.1	11,430	-0.21%
2024/01/31	13.1	116.39	6.4	116.92	116.50	6.7	11,199	0.06%
2024/01/30	61.5	119.98	35	119.63	118.00	26.5	11,261	0.23%
2024/01/29	21.8	114.55	30.2	114.94	117.00	-8.4	10,883	-0.08%
2024/01/26	31.7	110.55	30.1	111.76	109.00	1.6	10,329	0.02%
2024/01/25	30.5	109.06	14.4	108.17	109.00	16.1	10,066	0.16%
2024/01/24	20.4	112.08	26	111.88	111.50	-5.6	9,756	-0.06%
2024/01/23	34	109.00	46	110.34	111.50	-12	9,444	-0.13%
2024/01/22	9	104.00	17.2	105.85	107.50	-8.2	8,967	-0.09%
2024/01/19	6.1	99.35	22.2	99.76	100.50	-16.1	8,676	-0.19%
2024/01/18	9.2	96.51	8	96.68	95.60	1.2	8,518	0.01%
2024/01/17	10	98.31	6.3	98.15	97.70	3.7	8,490	0.04%
2024/01/16	16.3	100.05	10	100.41	99.40	6.3	8,459	0.07%
2024/01/15	3	100.50	0	0.00	101.50	3	8,322	0.04%
2024/01/12	4	102.13	115.1	103.33	102.50	-111.1	8,275	-1.34%	大賣/鉅額交易
2024/01/11	5	101.80	2	101.00	101.50	3	8,245	0.04%
2024/01/10	3.1	101.01	14.1	100.20	102.00	-11.1	8,263	-0.13%
2024/01/09	11	98.73	8	98.25	97.50	3	8,176	0.04%
2024/01/08	1.6	98.66	5.1	98.41	98.10	-3.5	8,102	-0.04%
2024/01/05	17.3	99.04	3	100.97	98.70	14.3	8,110	0.18%
2024/01/04	106	101.33	2	102.00	101.00	104	8,137	1.28%	大買/鉅額交易
2024/01/03	5.1	106.09	8	106.56	104.50	-2.9	8,332	-0.03%
2024/01/02	7.1	109.88	67	109.59	109.00	-59.9	8,274	-0.72%
2023/12/29	9	108.33	20	107.98	107.50	-11	8,143	-0.14%
2023/12/28	4.2	106.76	12	107.08	105.50	-7.9	8,057	-0.10%
2023/12/27	6.1	106.52	6	106.00	108.00	0.1	8,127	0.00%
2023/12/26	15	104.33	1	107.00	106.00	14	8,206	0.17%
2023/12/25	87	106.43	22.1	107.60	105.00	64.9	8,301	0.78%
2023/12/22	6.4	105.30	37.2	104.88	106.00	-30.8	7,963	-0.39%
2023/12/21	1	93.30	1	95.20	96.50	0	7,744	0.00%
2023/12/20	0	0.00	1	94.80	94.70	-1	7,812	-0.01%
2023/12/19	1	92.70	1.3	93.60	93.60	-0.3	7,904	0.00%
2023/12/18	2.3	93.89	2	93.60	93.60	0.3	7,947	0.00%
2023/12/15	2	94.25	0	0.00	93.80	2	8,032	0.02%
2023/12/14	2	94.75	4	95.30	95.10	-2	8,186	-0.02%
2023/12/13	2	94.40	2.1	95.08	94.10	-0.1	8,232	0.00%
2023/12/12	1	94.60	2	94.30	93.50	-1	8,288	-0.01%
2023/12/11	3	94.30	0	0.00	94.20	3	8,382	0.04%
2023/12/08	2	96.20	1	95.40	95.30	1	8,450	0.01%
2023/12/07	14.1	94.77	11	94.77	94.70	3.1	8,538	0.04%
2023/12/06	3	97.60	3.5	99.41	95.40	-0.5	8,671	-0.01%
2023/12/05	3	95.93	4	95.38	96.20	-1	8,706	-0.01%
2023/12/04	9.8	95.64	2	94.30	94.00	7.8	8,737	0.09%
2023/12/01	2	97.90	2	98.05	99.00	0	8,752	0.00%
2023/11/30	7.2	98.42	7	98.67	98.40	0.2	8,901	0.00%
2023/11/29	6	99.62	2.2	99.77	99.60	3.8	8,945	0.04%
2023/11/28	2	96.45	5.1	98.09	98.50	-3.1	9,067	-0.03%
2023/11/27	0.8	94.52	1	95.40	93.60	-0.2	9,242	0.00%
2023/11/24	0.1	97.70	0	0.00	97.10	0.1	9,469	0.00%
2023/11/22	1.3	99.83	3	99.33	99.10	-1.7	10,020	-0.02%
2023/11/21	19	101.47	3	101.33	101.50	16	10,285	0.16%
2023/11/20	3	100.00	0	0.00	102.00	3	10,949	0.03%
2023/11/17	1	100.50	0	0.00	100.00	1	11,177	0.01%
2023/11/16	17.1	100.76	5	100.60	101.00	12.1	11,857	0.10%
2023/11/15	13	99.30	20.4	99.03	98.80	-7.4	12,273	-0.06%
2023/11/14	5	98.50	5.3	97.49	97.10	-0.3	12,830	0.00%
2023/11/13	13	97.96	14	97.89	97.90	-1	13,796	-0.01%
2023/11/10	9.3	97.56	6.2	95.96	95.20	3.1	14,333	0.02%
2023/11/09	13	99.12	12	99.20	99.60	1	14,575	0.01%
2023/11/08	13.2	99.34	10	99.22	98.90	3.2	14,633	0.02%
2023/11/07	24.1	97.06	13	97.39	97.50	11.1	14,402	0.08%
2023/11/06	16.2	96.98	24	97.50	99.70	-7.8	14,182	-0.05%
2023/11/03	2	92.39	2	90.80	90.80	0	13,849	0.00%
2023/11/02	4	92.50	5	93.32	93.00	-1	13,830	-0.01%
2023/11/01	1	87.60	10	88.00	89.50	-9	13,856	-0.06%
2023/10/31	53.2	90.11	1	88.70	87.00	52.2	13,888	0.38%
2023/10/30	3	90.67	1	91.70	90.40	2	13,898	0.01%
2023/10/27	40	90.15	16	90.41	90.10	24	13,997	0.17%
2023/10/26	51	89.90	5	90.62	89.40	46	14,060	0.33%
2023/10/25	110	93.51	1	93.20	93.10	109	14,076	0.77%	大買/鉅額交易
2023/10/24	72	93.12	8	93.93	94.50	64	14,810	0.43%
2023/10/23	22	92.44	2	92.70	92.20	20	15,327	0.13%
2023/10/20	1	91.70	1	92.70	92.50	0	15,897	0.00%
2023/10/19	1	94.00	3	93.30	93.80	-2	16,900	-0.01%
2023/10/18	5	96.24	5	95.30	95.00	0	17,819	0.00%
2023/10/17	87.1	99.85	7	102.06	99.90	80.1	17,877	0.45%
2023/10/16	101.1	103.01	0	0.00	103.00	101.1	18,907	0.53%	大買/鉅額交易
2023/10/13	164	105.76	3	106.50	106.00	161	19,585	0.82%	大買/鉅額交易
2023/10/12	91	107.71	2	108.25	108.50	89	20,038	0.44%
2023/10/11	90.2	105.56	10	110.05	105.00	80.2	20,439	0.39%
2023/10/06	2	118.25	2	116.50	116.50	0	20,700	0.00%
2023/10/05	11	117.73	6	117.50	118.50	5	20,878	0.02%
2023/10/04	7	116.36	7.1	117.35	117.00	-0.1	20,883	0.00%
2023/10/03	11.1	120.33	8.1	120.47	119.50	3	20,916	0.01%
2023/10/02	22	121.77	16	121.97	122.00	6	20,971	0.03%
2023/09/28	9	115.83	20	116.10	116.50	-11	20,867	-0.05%
2023/09/27	42	112.70	39	113.72	115.00	3	20,852	0.01%
2023/09/26	42	112.55	41	112.71	111.00	1	21,236	0.00%
2023/09/25	25	109.52	26	109.69	109.50	-1	21,345	0.00%
2023/09/22	10.2	109.31	3	109.83	109.50	7.2	21,354	0.03%
2023/09/21	3	106.33	3	105.00	106.50	0	21,289	0.00%
2023/09/20	2	107.75	3	107.00	107.50	-1	21,308	0.00%
2023/09/19	5.1	107.65	3	109.49	107.00	2.1	21,372	0.01%
2023/09/18	3	110.33	4	110.88	110.50	-1	21,265	0.00%
2023/09/15	2	114.50	1.5	113.67	115.50	0.5	21,287	0.00%
2023/09/14	3.5	114.93	3	115.50	115.50	0.5	21,379	0.00%
2023/09/13	1.1	111.05	2	113.00	112.50	-0.9	21,744	0.00%
2023/09/12	3	114.67	4.3	113.73	113.50	-1.3	21,932	-0.01%
2023/09/11	5.3	116.68	8	117.31	115.50	-2.7	22,143	-0.01%
2023/09/08	13.2	120.70	12	120.83	120.50	1.2	22,151	0.01%
2023/09/07	4.1	124.40	2	124.75	124.50	2.1	22,155	0.01%
2023/09/06	7	128.36	2	128.25	127.00	5	22,432	0.02%
2023/09/05	8.2	124.70	1	126.00	126.50	7.2	22,712	0.03%
2023/09/04	4	127.88	4.1	127.51	128.00	-0.1	22,644	0.00%
2023/09/01	10.1	131.66	48	129.13	128.50	-37.9	22,782	-0.17%
2023/08/31	6	132.17	4.3	132.32	136.00	1.7	22,757	0.01%
2023/08/30	13.2	134.70	2	134.25	132.00	11.2	22,673	0.05%
2023/08/29	20	134.52	6.1	133.73	132.00	13.9	22,883	0.06%
2023/08/28	29.5	133.52	18	133.42	132.50	11.5	22,896	0.05%
2023/08/25	36.2	144.20	17	143.91	141.00	19.2	22,831	0.08%
2023/08/24	61	149.60	33.1	152.11	144.50	27.9	22,784	0.12%
2023/08/23	11.2	146.45	8	147.69	145.00	3.2	22,838	0.01%
2023/08/22	26.3	149.28	19	149.60	145.50	7.3	23,738	0.03%
2023/08/21	16	146.34	72	149.05	151.00	-56	23,305	-0.24%
2023/08/18	20	146.64	60.6	149.12	137.50	-40.5	22,972	-0.18%
2023/08/17	44.2	146.97	228	148.19	147.50	-183.8	22,528	-0.82%	大賣/鉅額交易
2023/08/16	59	135.77	137.5	140.86	143.50	-78.4	21,786	-0.36%	大賣/
2023/08/15	7.8	130.65	9	129.67	130.50	-1.2	21,880	-0.01%
2023/08/14	14	125.04	8	124.69	124.00	6	21,769	0.03%
2023/08/11	4	125.63	1	127.50	130.00	3	21,742	0.01%
2023/08/10	1.1	123.55	3	125.83	123.50	-1.9	21,931	-0.01%
2023/08/09	4.2	137.67	1.2	135.16	137.00	3	21,988	0.01%
2023/08/08	2	136.25	48	135.65	136.00	-46	22,187	-0.21%
2023/08/07	4.6	137.16	2.1	135.41	139.00	2.5	22,401	0.01%
2023/08/04	2	123.75	12	121.75	128.50	-10	22,641	-0.04%
2023/08/02	4.1	118.02	11	119.73	117.00	-6.9	23,300	-0.03%
2023/08/01	12.1	125.78	6	123.42	130.00	6.1	24,394	0.02%
2023/07/31	1.2	144.15	6.6	143.38	132.00	-5.3	24,482	-0.02%
2023/07/28	4.1	141.51	3	139.52	144.50	1	24,568	0.00%
2023/07/27	57.3	149.98	54.1	150.15	145.00	3.3	24,523	0.01%
2023/07/26	43	143.06	20	143.63	141.00	23	23,764	0.10%
2023/07/25	26.1	145.60	35.1	145.74	139.00	-9	23,183	-0.04%
2023/07/24	90.1	147.05	88	144.72	143.50	2.1	22,575	0.01%
2023/07/21	83	132.10	134.1	132.89	137.50	-51.1	21,528	-0.24%	大賣/
2023/07/20	2	123.50	59.1	124.11	125.00	-57.1	20,557	-0.28%
2023/07/19	37	114.09	65.4	114.56	114.00	-28.4	20,318	-0.14%
2023/07/18	34	105.74	46.7	107.11	112.50	-12.7	19,201	-0.07%
2023/07/17	44.4	98.88	28	100.20	102.50	16.4	18,442	0.09%
2023/07/14	31.6	99.45	56	99.94	101.00	-24.4	17,939	-0.14%
2023/07/13	34	99.11	32	98.40	96.30	2	17,454	0.01%
2023/07/12	23	94.23	12	93.98	93.80	11	17,025	0.06%
2023/07/11	14	92.34	1	92.10	90.70	13	16,783	0.08%
2023/07/10	6.3	91.34	7	91.46	90.10	-0.7	16,667	0.00%
2023/07/07	8.4	94.28	5.1	94.44	92.80	3.3	16,520	0.02%
2023/07/06	8.2	98.93	7	98.91	96.70	1.2	16,301	0.01%
2023/07/05	8.2	100.99	12	102.08	102.00	-3.8	16,095	-0.02%
2023/07/04	33.4	105.00	20	104.64	108.00	13.4	15,884	0.08%
2023/07/03	10	98.46	232	101.50	102.00	-222	15,347	-1.45%	大賣/鉅額交易
2023/06/30	7	92.54	6	92.77	93.00	1	14,909	0.01%
2023/06/29	0	0.00	7.1	91.05	91.40	-7.1	14,811	-0.05%
2023/06/28	1	90.00	0	0.00	89.30	1	14,780	0.01%
2023/06/27	3	87.57	5	87.58	87.00	-2	14,780	-0.01%
2023/06/26	3	89.60	1	89.10	89.80	2	14,745	0.01%
2023/06/21	16	91.28	4	92.00	92.10	12	14,717	0.08%
2023/06/20	37	91.12	60.1	90.97	90.40	-23.1	14,682	-0.16%
2023/06/19	77	92.23	56	91.79	90.20	21	14,599	0.14%
2023/06/16	4	91.83	38.1	91.69	92.00	-34.1	14,162	-0.24%
2023/06/15	34.1	90.54	48.1	90.75	90.10	-14	13,900	-0.10%
2023/06/14	47	90.37	6	90.05	92.70	41	13,578	0.30%
2023/06/13	6	88.37	24.1	87.74	88.30	-18.1	13,405	-0.13%
2023/06/12	35.2	85.18	65.1	87.30	85.10	-29.9	13,270	-0.23%
2023/06/09	91	91.14	10	91.27	91.20	81	12,936	0.63%
2023/06/08	40	88.98	40	88.42	88.40	0	12,556	0.00%
2023/06/07	5	89.84	5.1	89.76	89.80	-0.1	12,450	0.00%
2023/06/06	3	87.76	5	88.22	87.60	-2	12,210	-0.02%
2023/06/05	5.1	87.59	1.1	87.19	87.90	4	12,078	0.03%
2023/06/02	16.1	89.89	41.1	89.45	87.90	-25	11,920	-0.21%
2023/06/01	5	87.42	28	87.86	88.20	-23	11,438	-0.20%
2023/05/31	47	85.92	71	85.54	86.80	-24	11,172	-0.21%
2023/05/30	7.7	88.32	23	88.07	87.90	-15.3	10,847	-0.14%
2023/05/29	34.3	88.35	23.1	88.41	89.00	11.2	10,580	0.11%
2023/05/26	113.1	85.28	35.1	85.30	84.50	78	9,771	0.80%	大買/
2023/05/25	3	79.33	167	81.33	81.50	-164	8,547	-1.92%	大賣/鉅額交易
2023/05/24	15	72.17	9	73.06	74.10	6	8,237	0.07%
2023/05/23	12	72.82	12	73.64	72.00	0	8,023	0.00%
2023/05/22	36	71.95	107.2	72.25	72.30	-71.2	7,791	-0.91%	大賣/
2023/05/19	47	71.20	57.2	70.83	71.70	-10.2	7,502	-0.14%
2023/05/18	22	67.72	22	67.46	68.20	0	6,752	0.00%
2023/05/17	7	66.07	19	66.39	66.30	-12	6,480	-0.19%
2023/05/16	8	65.03	18	66.20	64.80	-10	6,224	-0.16%
2023/05/15	3	64.47	27	65.21	65.50	-24	5,967	-0.40%
2023/05/12	35	64.69	73	65.04	65.00	-38	5,841	-0.65%
2023/05/11	35	65.61	8	65.66	65.00	27	5,603	0.48%
2023/05/10	14	67.31	16.1	67.24	68.20	-2.1	5,334	-0.04%
2023/05/09	36	67.33	241.3	67.08	67.60	-205.3	4,964	-4.14%	大賣/鉅額交易
2023/05/08	59.1	64.68	180.5	64.94	66.00	-121.4	4,214	-2.88%	大賣/鉅額交易
2023/05/05	7	60.21	110	61.56	61.60	-103	3,060	-3.37%	大賣/鉅額交易
2023/05/04	3	55.77	156	55.00	56.00	-153	2,856	-5.36%	大賣/鉅額交易
2023/05/03	2	52.25	13	53.56	52.50	-11	2,667	-0.41%
2023/05/02	0	0.00	5	53.78	54.00	-5	2,645	-0.19%
2023/04/28	0	0.00	53	52.39	52.60	-53	2,610	-2.03%
2023/04/27	1	50.80	1.1	52.00	51.80	-0.1	2,589	0.00%
2023/04/26	1	51.30	1	51.90	52.50	0	2,571	0.00%
2023/04/25	7	51.03	0	0.00	50.90	7	2,543	0.28%
2023/04/21	4	52.20	2	52.50	51.30	2	2,474	0.08%
2023/04/20	0	0.00	81	53.28	53.30	-81	2,475	-3.27%
2023/04/19	9	54.70	60	53.90	53.70	-51	2,460	-2.07%
2023/04/18	12	54.95	17	56.71	55.00	-5	2,436	-0.21%
2023/04/17	6	55.43	112.1	55.71	56.00	-106.1	2,334	-4.54%	大賣/鉅額交易
2023/04/14	0	0.00	95	52.97	52.90	-95	2,157	-4.40%
2023/04/13	0	0.00	51	52.71	52.50	-51	2,130	-2.39%
2023/04/12	2	52.85	44	53.08	52.80	-42	2,106	-1.99%
2023/04/11	0	0.00	89	52.66	53.00	-89	2,068	-4.30%
2023/04/07	0	0.00	80	53.03	51.70	-80	1,988	-4.02%
2023/04/06	0	0.00	166	52.93	53.50	-166	1,946	-8.53%	大賣/鉅額交易
2023/03/31	0	0.00	6	52.50	52.40	-6	1,896	-0.32%
2023/03/30	1	52.50	101	53.06	52.50	-100	1,873	-5.34%	大賣/
2023/03/29	2	51.90	86	52.23	52.00	-84	1,822	-4.61%
2023/03/28	1	51.00	64.5	51.63	51.80	-63.5	1,782	-3.56%
2023/03/27	7.5	53.21	22	52.94	52.90	-14.5	1,692	-0.86%
2023/03/24	1	50.70	9	51.39	51.40	-8	1,583	-0.51%
2023/03/23	0	0.00	41	51.52	51.30	-41	1,535	-2.67%
2023/03/22	7	50.44	53	50.66	50.50	-46	1,470	-3.13%
2023/03/21	12	49.21	5	49.02	49.10	7	1,364	0.51%
2023/03/20	4	48.04	20	48.51	47.60	-16	1,311	-1.22%
2023/03/17	1	48.20	3	47.82	48.10	-2	1,344	-0.15%
2023/03/16	6	47.50	4	47.91	47.55	2	1,401	0.14%
2023/03/15	14	47.99	6	48.15	47.85	8	1,490	0.54%
2023/03/14	1	46.20	8.2	46.57	46.95	-7.2	1,519	-0.47%
2023/03/13	4	45.50	4	46.15	46.10	0	1,515	0.00%
2023/03/09	6	45.56	3	45.72	45.05	3	1,548	0.19%
2023/03/08	3	45.02	9.1	44.85	45.30	-6.1	1,570	-0.39%
2023/03/07	0	44.00	0	0.00	43.85	0	1,554	0.00%
2023/03/06	1	44.35	0.2	44.20	44.20	0.8	1,556	0.05%
2023/03/02	1	43.40	0	0.00	43.35	1	1,573	0.06%
2023/03/01	0	0.00	2	44.35	43.80	-2	1,594	-0.13%
2023/02/23	4	42.45	0	0.00	42.85	4	1,576	0.25%
2023/02/16	5	42.30	0	0.00	42.60	5	1,714	0.29%
2023/02/15	0	42.40	0	0.00	42.40	0	1,773	0.00%
2023/02/02	0	0.00	1	43.55	43.55	-1	2,162	-0.05%
2023/01/10	0.3	42.25	0	0.00	42.10	0.3	2,314	0.01%
2023/01/09	0	0.00	4	43.50	43.85	-4	2,288	-0.17%
2023/01/05	1	43.15	0	0.00	42.80	1	2,346	0.04%
2023/01/04	1	42.80	0	0.00	42.60	1	2,395	0.04%
2023/01/03	5	42.60	0	0.00	42.95	5	2,417	0.21%
2022/12/29	1	42.85	0	0.00	42.95	1	2,441	0.04%
2022/12/28	2	43.80	1	43.55	43.40	1	2,443	0.04%
2022/12/23	0	0.00	3	44.70	44.85	-3	2,420	-0.12%
2022/12/21	2	45.45	3	45.77	45.80	-1	2,399	-0.04%
2022/12/20	5	46.07	10	45.58	44.85	-5	2,388	-0.21%
2022/12/19	7	46.13	2	45.83	45.85	5	2,374	0.21%
2022/12/16	4	46.87	0	0.00	46.70	4	2,366	0.17%
2022/12/15	0	0.00	2	46.40	46.90	-2	2,336	-0.09%
2022/12/14	0	0.00	1	45.75	46.00	-1	2,312	-0.04%
2022/12/12	5	44.42	2	44.38	44.40	3	2,268	0.13%
2022/12/09	0	0.00	1	46.70	45.20	-1	2,253	-0.04%
2022/12/08	20	44.56	43	45.35	45.80	-23	2,185	-1.05%
2022/12/07	7.2	45.32	0	0.00	43.85	7.2	2,109	0.34%
2022/12/06	7	48.52	5	48.87	48.15	2	1,977	0.10%
2022/12/01	0	0.00	20	47.25	47.20	-20	1,744	-1.15%
2022/11/30	0	0.00	1	47.20	47.00	-1	1,695	-0.06%
2022/11/29	0	0.00	2.1	46.35	45.95	-2.1	1,630	-0.13%
2022/11/28	0	0.00	8	45.75	45.95	-8	1,606	-0.50%
2022/11/24	8	45.60	1	45.50	45.40	7	1,592	0.44%
2022/11/23	24	45.65	0	0.00	46.05	24	1,564	1.53%
2022/11/22	0	0.00	1	45.55	45.20	-1	1,545	-0.06%
2022/11/21	0	0.00	0.1	45.35	44.65	-0.1	1,543	-0.01%
2022/11/18	3	45.40	0	0.00	45.40	3	1,535	0.20%
2022/11/16	0	0.00	6.1	45.25	45.55	-6.1	1,485	-0.41%
2022/11/15	0	0.00	1	44.90	44.60	-1	1,449	-0.07%
2022/11/14	1	44.00	0	0.00	44.35	1	1,431	0.07%
2022/11/11	5	44.25	1	45.75	44.25	4	1,424	0.28%
2022/11/10	1	45.10	2	45.48	45.65	-1	1,376	-0.07%
2022/11/09	23	45.28	7	45.16	45.05	16	1,349	1.19%
2022/11/08	1	45.14	8	45.04	45.00	-7	1,335	-0.52%
2022/11/07	8	46.13	25	45.93	46.10	-17	1,279	-1.33%
2022/11/04	7	42.59	13	43.52	43.55	-6	1,161	-0.52%
2022/11/03	0	0.00	2	41.00	42.00	-2	1,083	-0.18%
2022/11/02	0	0.00	1	41.20	41.40	-1	1,121	-0.09%
2022/11/01	2	40.75	0	0.00	40.75	2	1,176	0.17%
2022/10/28	6	40.55	0	0.00	40.60	6	1,219	0.49%
2022/10/27	5	41.72	8	41.73	42.15	-3	1,254	-0.24%
2022/10/26	0	0.00	1	40.30	39.25	-1	1,289	-0.08%
2022/10/25	5	41.00	1	40.55	40.10	4	1,366	0.29%
2022/10/24	0	0.00	3	41.72	41.70	-3	1,405	-0.21%
2022/10/21	1	39.75	1	40.00	39.95	0	1,383	0.00%
2022/10/20	1	39.00	0	0.00	38.85	1	1,381	0.07%
2022/10/19	4	40.86	0	0.00	40.50	4	1,351	0.30%
2022/10/18	0	0.00	1	40.00	40.40	-1	1,349	-0.07%
2022/10/14	1	41.70	1	41.95	41.75	0	1,371	0.00%
2022/10/13	0	0.00	5	41.52	40.85	-5	1,401	-0.36%
2022/10/12	1	39.80	3	40.28	40.90	-2	1,376	-0.15%
2022/10/11	1	39.45	1	39.20	39.45	0	1,324	0.00%
2022/10/06	1	38.70	1	38.25	38.90	0	1,308	0.00%
2022/10/05	0	0.00	1	37.60	37.05	-1	1,298	-0.08%
2022/10/03	0.1	36.10	0	0.00	36.30	0.1	1,340	0.00%
2022/09/28	1	36.50	0	0.00	36.10	1	1,414	0.07%
2022/09/26	1	38.00	0	0.00	37.15	1	1,450	0.07%
2022/09/23	1	39.20	0	0.00	39.05	1	1,463	0.07%
2022/09/20	0	0.00	0.7	40.15	40.60	-0.7	1,498	-0.05%
2022/09/15	1	42.25	0	0.00	41.85	1	1,509	0.07%
2022/09/14	0.7	41.74	0	0.00	41.90	0.7	1,510	0.05%
2022/09/13	0	0.00	1	40.50	41.65	-1	1,505	-0.07%
2022/09/07	1	39.60	0	0.00	39.30	1	1,498	0.07%
2022/09/06	0	0.00	0.6	39.20	39.40	-0.6	1,501	-0.04%
2022/08/29	0.6	42.10	0	0.00	42.10	0.6	1,491	0.04%
2022/08/23	20	43.00	27	41.96	42.80	-7	1,463	-0.48%
2022/08/22	0	0.00	1	42.85	42.20	-1	1,453	-0.07%
2022/08/18	1	43.50	0	0.00	43.70	1	1,424	0.07%
2022/08/15	0	0.00	0	43.15	43.10	0	1,409	0.00%
2022/08/12	0	0.00	1	42.80	42.70	-1	1,391	-0.07%
2022/08/10	3	43.13	0	0.00	43.55	3	1,356	0.22%
2022/08/08	0	0.00	2	41.43	42.40	-2	1,285	-0.16%
2022/08/05	1	41.45	1	42.30	41.25	0	1,223	0.00%
2022/08/04	1	41.15	2	41.08	41.70	-1	1,199	-0.08%
2022/08/03	2	41.30	1	41.20	41.75	1	1,176	0.09%
2022/08/02	1	41.15	7	41.39	41.85	-6	1,120	-0.54%
2022/08/01	4	40.98	5.4	41.08	40.75	-1.4	1,048	-0.13%
2022/07/29	2	39.00	0	0.00	38.75	2	972	0.21%
2022/07/28	2	38.50	1	38.80	38.25	1	913	0.11%
2022/07/27	0	0.00	2	38.35	38.50	-2	907	-0.22%
2022/07/25	5.2	38.49	0	0.00	38.45	5.2	893	0.58%
2022/07/22	0	0.00	7	38.61	38.65	-7	871	-0.80%
2022/07/21	2	37.03	2	37.43	37.70	0	839	0.00%
2022/07/20	225	37.40	3	37.85	37.40	222	816	27.18%	大買/鉅額交易
2022/07/19	0	0.00	4	35.58	35.75	-4	758	-0.53%
2022/07/18	0.1	34.40	2	33.95	34.20	-1.9	724	-0.26%
2022/07/14	0	0.00	1	33.50	33.55	-1	711	-0.14%
2022/07/11	0	0.00	5	33.38	33.50	-5	681	-0.73%
2022/07/08	0	0.00	1	32.80	33.30	-1	668	-0.15%
2022/07/06	103	30.57	214	31.87	30.55	-111	635	-17.46%	大買/大賣/鉅額交易
2022/07/05	1	32.75	320	32.79	32.85	-319	626	-50.90%	大賣/鉅額交易
2022/07/04	0	0.00	340	33.25	33.30	-340	629	-54.04%	大賣/鉅額交易
2022/07/01	1	33.20	200	31.95	31.95	-199	611	-32.56%	大賣/鉅額交易
2022/06/30	2	33.55	185	33.60	33.30	-183	592	-30.91%	大賣/鉅額交易
2022/06/29	2	34.50	133	34.47	34.45	-131	573	-22.83%	大賣/鉅額交易
2022/06/28	1	35.20	0	0.00	34.95	1	575	0.17%
2022/06/24	1	36.05	100	36.19	36.00	-99	577	-17.16%
2022/06/23	1	35.50	63	35.85	35.95	-62	578	-10.72%
2022/06/22	0	0.00	50	35.65	35.65	-50	578	-8.65%
2022/06/21	0	0.00	49	36.75	36.75	-49	574	-8.54%
2022/06/20	0	0.00	55	35.30	35.30	-55	573	-9.58%
2022/06/17	1	36.50	0	0.00	36.35	1	581	0.17%
2022/06/16	0	0.00	50	37.40	37.40	-50	594	-8.41%
2022/06/10	0.1	38.75	0	0.00	38.85	0.1	653	0.02%
2022/06/08	2	37.90	0	0.00	37.85	2	662	0.30%
2022/05/23	0	0.00	2.1	38.01	38.25	-2.1	923	-0.23%
2022/05/20	0	0.00	1	37.00	37.10	-1	959	-0.10%
2022/05/13	0	0.00	3	35.45	35.45	-3	1,436	-0.21%
2022/05/12	1	36.75	1	37.00	35.80	0	1,465	0.00%
2022/05/11	0	0.00	1	36.20	36.75	-1	1,493	-0.07%
2022/05/10	3	35.23	0	0.00	36.00	3	1,535	0.20%
2022/05/09	33.1	35.61	0	0.00	35.40	33.1	1,610	2.06%
2022/05/06	4	36.34	30	36.25	36.70	-26	1,698	-1.53%
2022/05/05	1	37.75	0	0.00	37.60	1	1,750	0.06%
2022/05/03	1	38.55	1	39.25	38.05	0	1,893	0.00%
2022/04/27	5	36.98	3	37.48	37.00	2	2,599	0.08%
2022/04/22	0	0.00	1	39.10	39.20	-1	3,112	-0.03%
2022/04/19	2	39.40	0	0.00	39.10	2	3,157	0.06%
2022/04/15	2.3	38.63	0	0.00	38.60	2.3	3,158	0.07%
2022/04/13	1	38.80	1	39.25	39.20	0	3,175	0.00%
2022/04/12	3	39.03	1	39.10	39.20	2	3,180	0.06%
2022/04/11	2	40.10	0	0.00	39.45	2	3,185	0.06%
2022/04/08	1	41.35	0.1	41.05	40.90	0.9	3,206	0.03%
2022/04/01	1	42.35	0	0.00	42.60	1	3,465	0.03%
2022/03/24	0	0.00	1	42.80	42.95	-1	3,689	-0.03%
2022/03/23	1.1	43.09	1	43.00	42.95	0.1	3,705	0.00%
2022/03/18	2	43.05	3	43.27	43.00	-1	3,691	-0.03%
2022/03/17	0	0.00	1	41.90	42.75	-1	3,691	-0.03%
2022/03/16	4	40.88	2	41.33	41.20	2	3,692	0.05%
2022/03/15	2	41.30	8	41.63	41.20	-6	3,701	-0.16%
2022/03/11	0	0.00	5	43.34	43.10	-5	3,721	-0.13%
2022/03/10	5	43.50	0	0.00	43.70	5	3,721	0.13%
2022/03/08	1	43.00	0	0.00	42.25	1	3,734	0.03%
2022/03/07	7	42.44	10.1	43.03	43.05	-3.1	3,754	-0.08%
2022/03/04	0	0.00	3	44.13	43.90	-3	3,814	-0.08%
2022/03/03	0	0.00	5	44.85	44.95	-5	3,828	-0.13%
2022/03/02	1	44.95	1	45.00	45.05	0	3,900	0.00%
2022/03/01	0	0.00	7	45.90	45.90	-7	3,979	-0.18%
2022/02/25	5	46.20	1	45.90	45.15	4	4,259	0.09%
2022/02/24	0	0.00	5	45.35	45.35	-5	4,296	-0.12%
2022/02/22	3	45.27	2	45.10	45.20	1	4,542	0.02%
2022/02/21	19.1	46.61	0	0.00	45.80	19.1	4,501	0.42%
2022/02/18	7	47.82	58	47.66	48.45	-51	4,363	-1.17%
2022/02/17	19	46.71	19	47.74	45.70	0	4,183	0.00%
2022/02/16	0	0.00	11	46.76	46.85	-11	4,080	-0.27%
2022/02/15	12	46.75	0	0.00	45.75	12	4,056	0.30%
2022/02/14	10	46.64	9	46.63	46.55	1	4,027	0.02%
2022/02/11	1	46.45	0	0.00	46.20	1	3,992	0.03%
2022/02/10	7	46.75	5	47.00	47.10	2	3,964	0.05%
2022/02/09	9	47.12	16.1	47.13	47.60	-7.1	3,925	-0.18%
2022/02/08	7	45.87	33	46.52	47.05	-26	3,864	-0.67%
2022/02/07	10	44.75	14	43.92	45.25	-4	3,761	-0.11%
2022/01/26	12	42.19	18	42.34	42.30	-6	3,695	-0.16%
2022/01/25	26	42.15	3.1	41.82	41.80	22.9	3,663	0.63%
2022/01/24	3	45.08	1	44.45	44.45	2	3,558	0.06%
2022/01/21	26	46.82	14.1	46.63	44.65	12	3,453	0.35%
2022/01/20	16.1	46.85	74	47.70	48.10	-58	3,180	-1.82%
2022/01/19	30.1	46.83	118	46.70	47.20	-87.9	2,850	-3.08%	大賣/
2022/01/18	2	45.80	136	45.40	45.75	-134	2,558	-5.24%	大賣/鉅額交易
2022/01/17	1	44.20	3	44.18	44.35	-2	2,454	-0.08%
2022/01/07	0	0.00	2	42.40	42.65	-2	2,294	-0.09%
2022/01/06	0	0.00	1	43.00	43.10	-1	2,279	-0.04%
2022/01/03	1	43.35	0	0.00	43.15	1	2,240	0.04%
2021/12/30	2	44.28	0	0.00	44.40	2	2,207	0.09%
2021/12/29	0	0.00	1	44.70	45.05	-1	2,186	-0.05%
2021/12/28	1	42.70	5.4	44.62	46.15	-4.4	2,072	-0.21%
2021/12/27	5	41.97	2	42.48	42.50	3	1,952	0.15%
2021/12/24	2	42.35	0	0.00	42.00	2	1,948	0.10%
2021/12/22	6	42.26	403	44.04	42.25	-397	1,879	-21.13%	大賣/鉅額交易
2021/12/17	80	39.80	0	0.00	39.70	80	1,708	4.68%
2021/12/14	2	39.98	11	40.01	39.95	-9	1,683	-0.53%
2021/12/10	8	40.91	0.1	40.90	40.95	8	1,661	0.48%
2021/12/09	0.1	41.75	0	0.00	41.75	0.1	1,645	0.00%
2021/12/07	94	40.58	2	41.30	40.80	92	1,600	5.75%
2021/12/02	4	42.48	2	42.28	41.80	2	1,563	0.13%
2021/12/01	0	0.00	123	42.92	43.45	-123	1,533	-8.02%	大賣/鉅額交易
2021/11/29	1	42.00	0	0.00	41.70	1	1,395	0.07%
2021/11/26	6	44.29	4	43.49	43.20	2	1,356	0.15%
2021/11/25	15	46.29	11.3	46.20	46.00	3.7	1,264	0.29%
2021/11/24	60	46.12	63	46.07	45.55	-3	1,162	-0.26%
2021/11/23	0	0.00	5	43.54	44.00	-5	873	-0.57%
2021/11/22	22	43.60	22	44.60	44.50	0	822	0.00%
2021/11/19	7	42.46	188	42.52	42.55	-181	645	-28.05%	大賣/鉅額交易
2021/11/17	0	0.00	1	38.65	38.70	-1	488	-0.20%
2021/11/11	0	0.00	1	38.60	38.95	-1	496	-0.20%
2021/11/09	0	0.00	1	38.50	38.50	-1	516	-0.19%
2021/11/05	1	40.40	0	0.00	40.20	1	515	0.19%
2021/10/28	0	0.00	4	38.00	38.05	-4	592	-0.68%
2021/10/18	0	0.00	1	37.75	38.10	-1	577	-0.17%
2021/10/14	0	0.00	1	36.70	37.00	-1	609	-0.16%
2021/10/13	1	36.50	0	0.00	36.70	1	624	0.16%
2021/10/07	0	0.00	2	36.60	37.15	-2	657	-0.30%
2021/10/06	2	36.90	0	0.00	36.10	2	700	0.29%
2021/09/30	1	38.40	0	0.00	38.35	1	740	0.14%
2021/09/29	2	38.78	0	38.90	38.70	2	753	0.26%
2021/09/16	0	0.00	1	39.25	39.55	-1	825	-0.12%
2021/09/13	0.1	39.80	0	0.00	39.40	0.1	867	0.01%
2021/09/09	0	0.00	1	39.45	39.50	-1	902	-0.11%
2021/09/01	0	0.00	1	39.75	39.80	-1	932	-0.11%
2021/08/26	2	39.45	0	0.00	39.25	2	958	0.21%
2021/08/25	2	39.95	1	40.20	39.95	1	981	0.10%
2021/08/23	0	0.00	1	38.60	38.70	-1	1,006	-0.10%
2021/08/20	0	0.00	1	37.80	37.90	-1	1,011	-0.10%
2021/08/19	1	36.80	0	0.00	36.75	1	1,014	0.10%
2021/08/17	0	0.00	11	36.30	36.45	-11	1,022	-1.08%
2021/08/13	1	38.21	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1.1	38.64	4	38.89	38.10	-2.9	1,042	-0.28%
2021/08/05	4.6	40.36	0	0.00	40.15	4.6	1,126	0.41%
2021/08/04	0.2	42.00	0	0.00	41.80	0.2	1,156	0.02%
2021/08/03	1.1	42.67	0	0.00	42.60	1.1	1,210	0.09%
2021/08/02	1	43.60	0	0.00	43.75	1	1,223	0.08%
2021/07/22	0	0.00	1	44.80	44.35	-1	1,473	-0.07%
2021/07/21	3	44.78	4	44.18	44.20	-1	1,488	-0.07%
2021/07/20	1	46.55	1	46.80	46.50	0	1,502	0.00%
2021/07/19	3	47.00	0	0.00	47.20	3	1,507	0.20%
2021/07/15	2	47.40	0	0.00	47.45	2	1,573	0.13%
2021/07/13	0.1	48.50	0	0.00	48.05	0.1	1,600	0.00%
2021/07/12	1	46.75	1	47.20	47.45	0	1,566	0.00%
2021/07/09	1	45.50	0	0.00	45.90	1	1,537	0.07%
2021/07/07	2	45.55	0	0.00	45.40	2	1,622	0.12%
2021/06/29	10	45.10	2	45.10	45.00	8	1,778	0.45%
2021/06/25	4	45.73	0	0.00	45.50	4	1,829	0.22%
2021/06/23	0	0.00	2	46.80	46.75	-2	1,835	-0.11%
2021/06/18	0	45.25	0	0.00	46.50	0	1,846	0.00%
2021/06/17	5	44.60	0	0.00	44.80	5	1,868	0.27%
2021/06/15	1	44.20	0	0.00	44.25	1	1,902	0.05%
2021/06/09	0	0.00	0	45.00	44.80	0	1,996	0.00%
2021/06/01	1	44.90	0	0.00	45.95	1	2,234	0.04%
2021/05/31	0	0.00	1	43.50	43.45	-1	2,243	-0.04%
2021/05/27	0	0.00	5	43.05	43.50	-5	2,320	-0.22%
2021/05/26	1	42.80	0	0.00	42.90	1	2,377	0.04%
2021/05/25	3	42.80	0	0.00	42.50	3	2,453	0.12%
2021/05/24	0	0.00	1	42.70	42.65	-1	2,505	-0.04%
2021/05/21	1	41.65	1	41.80	42.00	0	2,578	0.00%
2021/05/19	1	42.10	1	43.10	42.20	0	2,754	0.00%
2021/05/18	3	42.98	0.1	42.30	42.70	2.9	2,772	0.10%
2021/05/17	0	0.00	1	41.70	42.00	-1	2,832	-0.04%
2021/05/13	0.1	40.10	1	41.00	41.50	-0.9	2,835	-0.03%
2021/05/12	3.1	39.77	0	0.00	40.05	3.1	2,810	0.11%
2021/05/11	6.2	43.96	3	43.42	43.75	3.2	2,768	0.12%
2021/05/10	1.1	47.00	0	0.00	46.95	1.1	2,716	0.04%
2021/05/07	1	47.80	3	48.15	48.10	-2	2,715	-0.07%
2021/05/06	5	49.01	0	0.00	48.90	5	2,696	0.19%
2021/05/05	4	49.11	0	0.00	48.80	4	2,706	0.15%
2021/05/04	2	50.40	0	49.80	49.30	2	2,745	0.07%
2021/05/03	6	52.24	7	53.36	51.70	-1	2,763	-0.03%
2021/04/29	1	52.90	2	53.30	52.90	-1	2,757	-0.04%
2021/04/28	0	0.00	2	53.10	53.00	-2	2,750	-0.07%
2021/04/23	2	52.20	0	0.00	52.50	2	2,778	0.07%
2021/04/22	3	53.03	1.1	53.84	52.30	1.9	2,794	0.07%
2021/04/21	2	53.50	21	53.50	53.50	-19	2,770	-0.69%
2021/04/20	0	0.00	11	53.15	53.20	-11	2,771	-0.40%
2021/04/16	3	52.30	3	52.37	52.40	0	2,810	0.00%
2021/04/15	2	51.95	0	0.00	52.30	2	2,852	0.07%
2021/04/14	10	51.62	2	51.60	52.20	8	2,873	0.28%
2021/04/13	1	53.09	0	0.00	52.30	1	2,848	0.04%
2021/04/12	1	53.10	6	53.57	53.70	-5	2,817	-0.18%
2021/04/09	0.3	53.10	0	0.00	52.80	0.3	2,803	0.01%
2021/04/08	28	52.98	2	53.05	53.10	26	2,782	0.93%
2021/04/07	3	52.87	0	0.00	52.80	3	2,760	0.11%
2021/04/06	0	0.00	4	53.03	53.00	-4	2,729	-0.15%
2021/04/01	7	52.36	2	53.20	52.30	5	2,699	0.19%
2021/03/31	6	52.93	2	52.90	52.90	4	2,672	0.15%
2021/03/30	1	52.60	0	0.00	52.70	1	2,650	0.04%
2021/03/29	0	0.00	1	52.50	52.60	-1	2,669	-0.04%
2021/03/25	0	0.00	1	52.20	52.00	-1	2,683	-0.04%
2021/03/24	5	52.20	0	0.00	52.20	5	2,687	0.19%
2021/03/22	2	51.65	0	0.00	52.30	2	2,713	0.07%
2021/03/18	4	52.63	2	52.60	52.70	2	2,684	0.07%
2021/03/17	0	0.00	1	52.60	52.40	-1	2,696	-0.04%
2021/03/16	3	52.07	0	0.00	52.00	3	2,744	0.11%
2021/03/15	1	52.10	0	0.00	52.10	1	2,730	0.04%
2021/03/12	3	51.73	0	0.00	51.90	3	2,729	0.11%
2021/03/11	3.1	53.34	1	53.10	52.60	2.1	2,699	0.08%
2021/03/10	3	52.13	1	52.80	52.80	2	2,713	0.07%
2021/03/09	0.1	52.10	2	51.70	51.30	-1.9	2,760	-0.07%
2021/03/08	4	52.93	0	0.00	52.50	4	2,765	0.14%
2021/03/05	4	53.43	2	53.30	53.10	2	2,816	0.07%
2021/03/04	0	0.00	1	54.40	54.70	-1	2,902	-0.03%
2021/03/03	1	55.20	2	55.75	55.10	-1	2,931	-0.03%
2021/03/02	2	55.60	0	0.00	55.00	2	2,896	0.07%
2021/02/26	5	56.14	2	56.35	56.00	3	2,884	0.10%
2021/02/25	5	56.40	13	56.76	57.30	-8	2,866	-0.28%
2021/02/24	16	55.72	8	56.45	55.20	8	2,833	0.28%
2021/02/23	2	56.55	1	56.10	56.10	1	2,788	0.04%
2021/02/22	5	56.90	9	56.77	57.30	-4	2,772	-0.14%
2021/02/19	0	0.00	6	55.23	55.60	-6	2,704	-0.22%
2021/02/18	1	54.00	2	54.35	54.20	-1	2,649	-0.04%
2021/02/17	2	55.00	8	55.38	54.50	-6	2,654	-0.23%
2021/02/04	2	53.90	2	53.50	52.60	0	2,600	0.00%
2021/02/02	3	52.50	4	51.90	53.10	-1	2,639	-0.04%
2021/02/01	1	51.30	0	0.00	51.10	1	2,682	0.04%
2021/01/29	0	0.00	1	52.80	52.30	-1	2,704	-0.04%
2021/01/28	3	52.83	1	54.00	52.50	2	2,685	0.07%
2021/01/27	1	53.50	11	53.05	53.60	-10	2,654	-0.38%
2021/01/26	3	54.20	7	54.66	53.30	-4	2,652	-0.15%
2021/01/25	41	53.55	34	53.97	54.10	7	2,617	0.27%
2021/01/22	0	0.00	1	53.00	53.00	-1	2,547	-0.04%
2021/01/19	0	0.00	2	52.00	51.60	-2	2,495	-0.08%
2021/01/15	1	50.70	0	0.00	50.60	1	2,457	0.04%
2021/01/14	1	51.60	0	0.00	51.80	1	2,439	0.04%
2021/01/13	2	51.75	0	0.00	51.50	2	2,419	0.08%
2021/01/12	2	51.60	11	52.37	51.20	-9	2,398	-0.38%
2021/01/11	11	52.57	0	0.00	52.60	11	2,366	0.46%
2021/01/08	13	54.08	2	53.95	54.00	11	2,380	0.46%
2021/01/07	1	53.70	1	53.60	53.50	0	2,364	0.00%
2021/01/06	1	52.70	2	53.50	52.60	-1	2,379	-0.04%
2021/01/05	2	53.15	0	0.00	53.10	2	2,399	0.08%
2021/01/04	1	54.40	2	54.00	54.00	-1	2,411	-0.04%
2020/12/31	1	53.80	1	53.70	53.80	0	2,413	0.00%
2020/12/30	0	0.00	3	53.57	53.40	-3	2,417	-0.12%
2020/12/29	3	52.70	0	0.00	52.70	3	2,438	0.12%
2020/12/25	1	53.10	1	53.20	53.20	0	2,503	0.00%
2020/12/23	1	53.00	3	52.93	52.80	-2	2,826	-0.07%
2020/12/22	1	53.20	2	52.40	52.40	-1	2,821	-0.04%
2020/12/17	6	52.80	6	53.18	52.90	0	2,906	0.00%
2020/12/16	0	0.00	5	52.50	52.60	-5	2,888	-0.17%
2020/12/15	0	0.00	2	51.40	50.90	-2	2,928	-0.07%
2020/12/14	3	51.87	2	51.95	52.10	1	3,055	0.03%
2020/12/11	4	51.75	3	51.57	51.60	1	3,064	0.03%
2020/12/10	2	52.50	5	51.96	52.00	-3	3,077	-0.10%
2020/12/09	2	54.00	0	0.00	53.60	2	3,033	0.07%
2020/12/08	2	54.20	1	54.20	54.00	1	3,029	0.03%
2020/12/07	2	53.65	1	54.10	53.80	1	3,020	0.03%
2020/12/04	2	53.40	0	0.00	53.20	2	3,079	0.06%
2020/12/03	2	53.80	0	0.00	53.80	2	3,101	0.06%
2020/12/01	5	55.30	0	0.00	55.40	5	3,251	0.15%
2020/11/30	14	56.12	17	56.09	56.30	-3	3,454	-0.09%
2020/11/27	1	55.30	1	54.60	54.60	0	3,381	0.00%
2020/11/26	2	54.30	0	0.00	54.40	2	3,381	0.06%
2020/11/25	6	54.20	1	54.50	54.10	5	3,438	0.15%
2020/11/24	10	54.70	1	54.20	53.90	9	3,491	0.26%
2020/11/23	4	54.08	9	54.43	54.60	-5	3,505	-0.14%
2020/11/20	5	53.58	0	0.00	53.80	5	3,561	0.14%
2020/11/19	5	54.16	3	53.83	53.50	2	3,719	0.05%
2020/11/18	6	53.80	2	53.50	53.60	4	3,768	0.11%
2020/11/17	3	54.03	0	0.00	53.70	3	3,827	0.08%
2020/11/16	1	53.70	1	53.70	53.70	0	4,020	0.00%
2020/11/12	1	54.50	0	0.00	53.90	1	4,411	0.02%
2020/11/11	4	53.70	1	53.90	54.00	3	4,475	0.07%
2020/11/10	0	0.00	2	54.50	54.30	-2	4,548	-0.04%
2020/11/09	11	55.02	2	56.10	55.40	9	4,603	0.20%
2020/11/06	3	56.37	1.1	56.92	56.20	1.9	4,648	0.04%
2020/11/03	0	0.00	4	57.95	57.50	-4	4,943	-0.08%
2020/11/02	6	57.22	0	0.00	56.80	6	5,129	0.12%
2020/10/30	4	59.40	1	59.00	58.50	3	5,278	0.06%
2020/10/29	1	58.20	2	59.50	60.10	-1	5,480	-0.02%
2020/10/28	3	59.93	2	59.70	59.80	1	5,837	0.02%
2020/10/27	6	60.62	0	0.00	60.70	6	5,965	0.10%
2020/10/26	3	61.53	0	0.00	61.50	3	6,063	0.05%
2020/10/23	1	62.00	0	0.00	62.00	1	6,135	0.02%
2020/10/21	1	63.20	1	63.00	63.30	0	6,184	0.00%
2020/10/20	0	0.00	2	62.95	63.20	-2	6,218	-0.03%
2020/10/16	6	62.55	0	0.00	61.90	6	6,337	0.09%
2020/10/15	0	0.00	11	64.44	64.50	-11	6,330	-0.17%
2020/10/14	5	63.98	19	64.91	63.80	-14	6,313	-0.22%
2020/10/13	1	62.90	2	63.80	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	2	62.95	63.40	-2	6,287	-0.03%
2020/10/08	3	62.53	1	62.70	62.60	2	6,343	0.03%
2020/10/07	2	63.35	12	63.71	63.50	-10	6,339	-0.16%
2020/10/06	1	63.80	10	63.97	63.30	-9	6,332	-0.14%
2020/10/05	0	0.00	4	62.88	63.20	-4	6,334	-0.06%
2020/09/30	0	0.00	6.1	61.61	62.10	-6.1	6,334	-0.10%
2020/09/29	22	61.55	82	64.56	61.00	-60	6,342	-0.95%
2020/09/28	0	0.00	48	63.65	63.70	-48	6,247	-0.77%
2020/09/25	5	61.32	1	60.80	59.70	4	6,317	0.06%
2020/09/24	2	61.20	1	62.20	60.70	1	6,318	0.02%
2020/09/23	1	63.00	137	63.86	62.50	-136	6,307	-2.16%	大賣/鉅額交易
2020/09/22	1	61.90	22	62.85	62.50	-21	6,259	-0.34%
2020/09/21	2	62.80	0	0.00	62.30	2	6,258	0.03%
2020/09/18	3	64.50	104	64.25	63.20	-101	6,255	-1.61%	大賣/鉅額交易
2020/09/17	3	63.10	92	63.65	63.10	-89	6,198	-1.44%
2020/09/16	4	61.10	6	61.30	61.10	-2	6,084	-0.03%
2020/09/15	3	61.40	3	61.87	61.00	0	6,084	0.00%
2020/09/14	1	60.70	1	60.20	60.70	0	6,074	0.00%
2020/09/11	5	59.32	4	59.38	59.30	1	6,085	0.02%
2020/09/10	12	60.70	1	60.70	60.40	11	6,095	0.18%
2020/09/09	2	59.55	7	60.10	61.10	-5	6,120	-0.08%
2020/09/08	0	0.00	3	61.30	60.10	-3	6,064	-0.05%
2020/09/07	15	60.46	8	61.70	59.40	7	6,045	0.12%
2020/09/04	4	63.73	31	63.23	64.00	-27	5,928	-0.46%
2020/09/03	29	66.57	178	65.50	65.80	-149	5,879	-2.53%	大賣/鉅額交易
2020/09/02	2	62.15	80	62.85	63.00	-78	5,700	-1.37%
2020/09/01	9	62.82	10.1	63.39	61.70	-1.1	5,711	-0.02%
2020/08/31	3	62.60	111	62.88	62.80	-108	5,677	-1.90%	大賣/鉅額交易
2020/08/28	8	62.10	156.9	63.00	63.20	-148.9	5,652	-2.63%	大賣/鉅額交易
2020/08/27	2	62.50	32	63.35	62.00	-30	5,639	-0.53%
2020/08/26	8	62.89	121	62.71	62.50	-113	5,637	-2.00%	大賣/鉅額交易
2020/08/25	3	62.43	367	62.98	64.00	-364	5,611	-6.49%	大賣/鉅額交易
2020/08/24	3	60.20	6	61.63	60.70	-3	5,509	-0.05%
2020/08/21	3	60.43	3	60.60	60.60	0	5,541	0.00%
2020/08/20	15	61.78	106	64.67	59.00	-91	5,510	-1.65%	大賣/
2020/08/19	19	65.64	244	66.07	65.50	-225	5,434	-4.14%	大賣/鉅額交易
2020/08/18	5	63.30	149	63.05	63.10	-144	5,226	-2.75%	大賣/鉅額交易
2020/08/17	10	62.06	81	62.57	62.20	-71	5,146	-1.38%
2020/08/14	12	63.78	171.4	62.98	63.50	-159.4	5,108	-3.12%	大賣/鉅額交易
2020/08/13	5	63.10	21	63.40	61.60	-16	5,105	-0.31%
2020/08/12	3	61.63	59	62.24	62.00	-56	5,154	-1.09%
2020/08/11	8	61.00	50	62.33	60.30	-42	5,213	-0.81%
2020/08/10	13	60.40	22	62.62	60.10	-9	5,196	-0.17%
2020/08/07	14	61.34	41	62.40	62.90	-27	5,354	-0.50%
2020/08/06	32	62.68	47	63.10	62.80	-15	5,333	-0.28%
2020/08/05	10	60.39	34	60.72	60.10	-24	5,261	-0.46%
2020/08/04	10	58.31	7	58.31	58.90	3	5,531	0.05%
2020/08/03	36	58.57	32.5	59.32	60.00	3.5	5,663	0.06%
2020/07/31	6	53.98	6	54.40	55.30	0	5,404	0.00%
2020/07/30	15	53.11	0	0.00	52.00	15	5,289	0.28%
2020/07/29	6	54.27	2	53.20	54.30	4	5,230	0.08%
2020/07/28	0	0.00	6	53.60	53.90	-6	5,176	-0.12%
2020/07/24	2	53.30	7	54.00	51.80	-5	5,195	-0.10%
2020/07/23	0	0.00	3	54.17	54.10	-3	5,195	-0.06%
2020/07/22	2	52.95	32	53.05	53.60	-30	5,164	-0.58%
2020/07/21	0	0.00	12	52.17	52.00	-12	5,124	-0.23%
2020/07/20	0	0.00	1	50.60	51.40	-1	5,104	-0.02%
2020/07/15	2	51.05	16	51.54	51.00	-14	5,084	-0.28%
2020/07/14	16	49.68	2	50.03	49.25	14	5,038	0.28%
2020/07/13	0	0.00	1	49.00	49.00	-1	5,031	-0.02%
2020/07/10	11	48.55	1	48.70	48.40	10	5,048	0.20%
2020/07/09	87	50.43	0	0.00	50.20	87	5,033	1.73%
2020/07/08	54	50.94	1	51.40	50.90	53	5,027	1.05%
2020/07/07	38	53.86	67	55.11	52.80	-29	5,017	-0.58%
2020/07/06	22	54.31	188	55.41	56.30	-166	5,016	-3.31%	大賣/鉅額交易
2020/07/03	0	0.00	70	51.88	52.00	-70	4,914	-1.42%
2020/07/02	0	0.00	32	51.50	51.50	-32	4,903	-0.65%
2020/07/01	2	51.60	40	51.18	51.00	-38	4,909	-0.77%
2020/06/30	1	50.70	70	50.76	51.30	-69	4,942	-1.40%
2020/06/29	2	49.80	3	50.60	50.30	-1	4,940	-0.02%
2020/06/24	2	50.40	6	50.60	50.00	-4	4,948	-0.08%
2020/06/23	2	50.40	16	51.31	50.30	-14	4,989	-0.28%
2020/06/22	1	51.10	1	50.90	50.70	0	4,998	0.00%
2020/06/19	2	51.00	11	51.54	51.60	-9	5,025	-0.18%
2020/06/18	10	50.20	30	50.75	51.50	-20	5,024	-0.40%
2020/06/17	1	49.75	0	0.00	50.20	1	5,028	0.02%
2020/06/16	0	0.00	33	50.58	50.80	-33	5,064	-0.65%
2020/06/12	2	48.43	1	48.10	48.80	1	5,072	0.02%
2020/06/11	5	50.10	4	50.20	49.90	1	5,050	0.02%
2020/06/10	3	50.37	2	50.40	51.20	1	5,044	0.02%
2020/06/09	2	49.98	1	50.60	50.30	1	5,048	0.02%
2020/06/08	1	50.50	7	51.37	50.20	-6	4,972	-0.12%
2020/06/05	17	52.48	19	52.73	52.70	-2	4,900	-0.04%
2020/06/04	0	0.00	1	52.50	52.80	-1	4,912	-0.02%
2020/06/03	13	52.57	1	53.10	52.40	12	4,887	0.25%
2020/06/02	1	52.80	4	53.10	53.10	-3	4,841	-0.06%
2020/06/01	8	53.01	2	54.10	52.50	6	4,793	0.13%
2020/05/29	1	53.50	107	53.50	53.60	-106	4,727	-2.24%	大賣/鉅額交易
2020/05/28	28	55.88	98	56.04	53.90	-70	4,680	-1.50%
2020/05/27	6	53.67	6	55.47	53.60	0	4,567	0.00%
2020/05/26	8	54.14	8	54.48	54.50	0	4,522	0.00%
2020/05/25	3	52.83	5	52.34	53.50	-2	4,417	-0.05%
2020/05/22	3	51.53	2	52.25	51.40	1	4,350	0.02%
2020/05/21	4	51.75	10	51.98	52.00	-6	4,312	-0.14%
2020/05/20	9	51.91	2	51.60	52.40	7	4,264	0.16%
2020/05/19	12	51.78	13	51.96	53.00	-1	4,157	-0.02%
2020/05/18	1	51.40	5	50.86	51.10	-4	4,019	-0.10%
2020/05/15	3	50.00	2	49.55	49.50	1	3,862	0.03%
2020/05/14	2	50.90	14	50.97	49.20	-12	3,760	-0.32%
2020/05/13	5	48.91	2	48.98	49.55	3	3,537	0.08%
2020/05/12	5	47.57	13	48.15	49.50	-8	3,465	-0.23%
2020/05/11	30	48.14	34	48.12	48.00	-4	3,351	-0.12%
2020/05/08	3	45.18	14	45.66	45.80	-11	2,916	-0.38%
2020/05/06	155	39.74	0	0.00	39.60	155	2,516	6.16%	大買/鉅額交易
2020/05/05	191	39.29	1	39.20	39.85	190	2,508	7.57%	大買/鉅額交易
2020/05/04	51	38.35	2	38.45	38.60	49	2,474	1.98%
2020/04/27	0	0.00	4.2	37.79	38.65	-4.2	2,479	-0.17%
2020/04/24	2	38.10	0	0.00	37.90	2	2,474	0.08%
2020/04/23	2	36.80	3	37.63	37.55	-1	2,469	-0.04%
2020/04/22	1	36.40	0	0.00	36.40	1	2,491	0.04%
2020/04/21	0	0.00	3	36.75	36.45	-3	2,483	-0.12%
2020/04/17	2	38.25	2	38.75	37.70	0	2,524	0.00%
2020/04/16	1	36.60	1	37.55	37.50	0	2,545	0.00%
2020/04/15	6	37.47	8	37.61	37.50	-2	2,582	-0.08%
2020/04/14	0	0.00	2	37.85	37.80	-2	2,611	-0.08%
2020/04/13	2	37.15	2	37.45	36.95	0	2,640	0.00%
2020/04/10	1	36.70	1	37.30	36.75	0	2,724	0.00%
2020/04/09	6.2	37.23	7	37.50	36.50	-0.8	2,791	-0.03%
2020/04/08	50	34.60	49	35.62	35.70	1	2,758	0.04%
2020/04/07	21	33.28	1	34.00	34.10	20	2,841	0.70%
2020/04/01	51	31.61	2	31.80	31.60	49	3,169	1.55%
2020/03/31	50	31.08	0.2	33.95	31.40	49.8	3,135	1.59%
2020/03/27	12	30.73	11	31.54	30.45	1	3,144	0.03%
2020/03/26	6	29.76	0	0.00	29.90	6	3,114	0.19%
2020/03/25	1	30.05	0	0.00	30.00	1	3,177	0.03%
2020/03/24	1	28.40	0	0.00	28.45	1	3,178	0.03%
2020/03/23	1	27.80	15	27.99	27.65	-14	3,177	-0.44%
2020/03/19	0	0.00	16	29.55	29.30	-16	3,256	-0.49%
2020/03/17	2	33.00	6.2	33.16	33.00	-4.2	3,382	-0.12%
2020/03/16	0	0.00	0.1	33.10	33.10	-0.1	3,416	0.00%
2020/03/13	1	31.95	0	0.00	32.90	1	3,534	0.03%
2020/03/12	5	36.57	0	0.00	35.50	5	3,665	0.14%
2020/03/11	0	0.00	8	38.35	38.00	-8	3,879	-0.21%
2020/03/10	8	37.40	0	0.00	37.60	8	3,913	0.20%
2020/03/09	7	38.91	6.2	39.52	38.80	0.9	3,908	0.02%
2020/03/06	1	39.90	0	0.00	39.70	1	3,962	0.03%
2020/03/05	2	40.80	0	0.00	40.70	2	3,994	0.05%
2020/02/26	2	41.30	0.1	41.25	40.90	1.9	4,277	0.04%
2020/02/24	0	0.00	3	40.60	41.15	-3	4,413	-0.07%
2020/02/21	3	40.25	0	0.00	40.20	3	4,407	0.07%
2020/02/20	1	40.90	0	0.00	40.80	1	4,429	0.02%
2020/02/19	2	40.85	0	0.00	40.90	2	4,473	0.04%
2020/02/18	0	0.00	9	41.40	40.90	-9	4,619	-0.19%
2020/02/17	5	40.79	2.1	40.80	40.80	2.9	4,724	0.06%
2020/02/14	7	41.21	0	0.00	41.25	7	4,802	0.15%
2020/02/12	1	41.75	0	0.00	41.90	1	5,027	0.02%
2020/02/11	1	41.80	0	0.00	41.70	1	5,179	0.02%
2020/02/10	4	40.55	16	42.03	41.60	-12	5,332	-0.23%
2020/02/07	14	41.79	0	0.00	41.65	14	5,733	0.24%
2020/02/06	6	43.19	0	0.00	43.10	6	6,520	0.09%
2020/02/04	1	43.60	0	0.00	43.35	1	6,830	0.01%
2020/02/03	8	42.29	10	42.64	42.90	-2	6,848	-0.03%
2020/01/31	3	43.48	2	43.65	44.25	1	6,815	0.01%
2020/01/30	13	44.16	4	43.29	43.10	9	6,825	0.13%
2020/01/20	2	46.20	2	45.95	46.05	0	6,819	0.00%
2020/01/17	1	45.55	1	45.95	45.90	0	6,900	0.00%
2020/01/16	0	0.00	3	45.72	46.00	-3	6,901	-0.04%
2020/01/15	2	44.95	3	45.15	45.00	-1	6,900	-0.01%
2020/01/14	11	45.52	0	0.00	45.45	11	6,923	0.16%
2020/01/13	3	45.12	0	0.00	45.25	3	6,986	0.04%
2020/01/10	3	44.30	11	44.57	44.70	-8	7,025	-0.11%
2020/01/09	1	43.85	2	43.90	44.00	-1	6,990	-0.01%
2020/01/08	3	43.03	2	43.45	43.20	1	6,972	0.01%
2020/01/07	6	42.68	22	43.27	42.60	-16	6,929	-0.23%
2020/01/06	11	44.13	261	43.47	42.90	-250	6,900	-3.62%	大賣/鉅額交易
2020/01/03	36	45.96	2	45.60	45.65	34	6,836	0.50%
2020/01/02	5	46.78	1	47.15	46.75	4	6,798	0.06%
2019/12/31	306	48.34	5	47.30	47.35	301	6,846	4.40%	大買/鉅額交易
2019/12/30	35	47.20	111	46.98	48.20	-76	6,774	-1.12%	大賣/
2019/12/27	1	45.05	14	44.95	45.25	-13	6,496	-0.20%
2019/12/26	16	44.28	16	44.11	44.10	0	6,427	0.00%
2019/12/25	2	43.70	1	43.60	43.70	1	6,480	0.02%
2019/12/24	7	44.22	11	44.33	44.00	-4	6,531	-0.06%
2019/12/20	14	45.09	10	44.40	44.45	4	6,597	0.06%
2019/12/19	0	0.00	1	44.60	45.10	-1	6,533	-0.02%
2019/12/18	12	44.35	0	0.00	44.35	12	6,542	0.18%
2019/12/17	12	44.86	11	45.13	44.70	1	6,609	0.02%
2019/12/16	1	44.50	18	44.53	44.45	-17	6,544	-0.26%
2019/12/13	45	44.61	4	44.85	43.65	41	6,497	0.63%
2019/12/12	1	44.75	33	44.72	45.00	-32	6,451	-0.50%
2019/12/11	26	43.87	28	43.68	43.95	-2	6,394	-0.03%
2019/12/10	21	44.66	6	44.33	44.20	15	6,374	0.24%
2019/12/09	11	44.52	24	44.83	45.55	-13	6,283	-0.21%
2019/12/06	57	44.46	67	44.77	43.20	-10	6,124	-0.16%
2019/12/05	10	43.60	12	43.23	43.25	-2	5,947	-0.03%
2019/12/03	0	0.00	2	43.00	43.50	-2	5,931	-0.03%
2019/12/02	1	41.15	0	0.00	41.70	1	5,887	0.02%
2019/11/29	7	42.85	1	42.90	42.65	6	5,860	0.10%
2019/11/27	0	0.00	4	43.75	43.35	-4	5,937	-0.07%
2019/11/26	2	43.83	0	0.00	43.95	2	5,982	0.03%
2019/11/25	22	44.50	43	44.13	43.80	-21	6,024	-0.35%
2019/11/22	14	43.23	11	43.68	43.05	3	5,904	0.05%
2019/11/21	2	42.55	15	41.95	42.75	-13	5,881	-0.22%
2019/11/20	6	41.32	0	41.80	41.60	6	5,935	0.10%
2019/11/19	2	41.73	0	0.00	41.85	2	6,173	0.03%
2019/11/18	1	42.45	5	42.53	42.45	-4	6,377	-0.06%
2019/11/15	14	43.45	5	42.86	42.50	9	6,449	0.14%
2019/11/14	4	42.14	5	42.41	42.65	-1	6,527	-0.02%
2019/11/13	1	41.40	3	41.55	41.60	-2	6,578	-0.03%
2019/11/12	15	41.28	5	40.73	41.50	10	6,679	0.15%
2019/11/11	61	42.26	18	41.44	40.80	43	6,863	0.63%
2019/11/08	20	42.22	28	43.74	44.10	-8	6,978	-0.11%
2019/11/07	10	42.81	5	42.53	42.90	5	7,406	0.07%
2019/11/06	41	44.06	27	43.89	43.30	14	7,756	0.18%
2019/11/05	75	43.50	103	43.64	44.05	-28	7,513	-0.37%	大賣/
2019/11/04	28	40.22	59	40.64	41.05	-31	6,716	-0.46%
2019/11/01	4	37.53	0	0.00	37.35	4	6,441	0.06%
2019/10/31	2	37.48	5	38.00	38.00	-3	6,451	-0.05%
2019/10/30	2	38.15	0	0.00	37.85	2	6,523	0.03%
2019/10/29	3	38.57	0	0.00	38.10	3	6,552	0.05%
2019/10/28	4	38.79	2	38.75	38.75	2	6,532	0.03%
2019/10/25	10	39.59	11	39.59	39.20	-1	6,523	-0.02%
2019/10/24	12	39.36	11	39.31	39.35	1	6,450	0.02%
2019/10/23	21	39.66	22	39.08	38.60	-1	6,442	-0.02%
2019/10/22	0	0.00	1	38.65	38.95	-1	6,487	-0.02%
2019/10/21	25	39.04	23	38.82	38.80	2	6,538	0.03%
2019/10/18	0	0.00	2	38.15	38.40	-2	6,464	-0.03%
2019/10/16	2	37.25	4	37.58	37.45	-2	6,441	-0.03%
2019/10/14	4	36.71	0	0.00	36.65	4	6,459	0.06%
2019/10/09	2	36.83	1	37.00	36.80	1	6,430	0.02%
2019/10/08	2	37.83	0	0.00	37.60	2	6,393	0.03%
2019/10/07	1	37.55	3	37.87	38.65	-2	6,324	-0.03%
2019/10/04	2	36.90	0	0.00	36.65	2	6,187	0.03%
2019/10/03	1	37.30	0	0.00	37.60	1	6,099	0.02%
2019/10/01	3	37.13	1.3	37.26	37.50	1.7	6,093	0.03%
2019/09/27	4	37.71	1	37.60	37.70	3	6,045	0.05%
2019/09/26	0	0.00	1	39.25	39.15	-1	5,980	-0.02%
2019/09/25	2	40.38	10	39.70	39.75	-8	5,960	-0.13%
2019/09/24	0	0.00	1	40.00	39.65	-1	5,910	-0.02%
2019/09/23	6	39.81	2	39.78	39.70	4	5,875	0.07%
2019/09/20	2	39.95	5	39.94	40.20	-3	5,815	-0.05%
2019/09/19	2	39.38	5	39.47	39.70	-3	5,713	-0.05%
2019/09/18	5	38.60	0	0.00	38.60	5	5,654	0.09%
2019/09/17	6	39.12	0	0.00	38.75	6	5,646	0.11%
2019/09/16	4	39.08	11	39.20	39.05	-7	5,621	-0.12%
2019/09/12	0	0.00	1	38.55	38.60	-1	5,580	-0.02%
2019/09/11	2	37.40	3	37.63	37.60	-1	5,545	-0.02%
2019/09/09	4	39.35	3	39.05	38.75	1	5,429	0.02%
2019/09/06	0	0.00	3	39.00	38.65	-3	5,360	-0.06%
2019/09/05	3	38.67	10	38.65	38.70	-7	5,331	-0.13%
2019/09/04	12	38.21	12	38.25	38.65	0	5,283	0.00%
2019/09/03	0	0.00	18	38.23	38.05	-18	5,259	-0.34%
2019/09/02	0	0.00	13	37.85	38.00	-13	5,235	-0.25%
2019/08/30	1	38.95	24	38.66	38.00	-23	5,193	-0.44%
2019/08/29	2	38.10	10	38.20	38.45	-8	5,041	-0.16%
2019/08/28	15	38.25	1	38.35	38.50	14	4,961	0.28%
2019/08/26	8	37.91	40	37.61	37.65	-32	4,812	-0.66%
2019/08/23	12	39.48	12	39.38	39.50	0	4,725	0.00%
2019/08/22	16	41.05	14	40.41	40.35	2	4,597	0.04%
2019/08/21	3	39.67	56	39.81	41.50	-53	4,352	-1.22%
2019/08/20	9	39.43	0	0.00	38.70	9	4,111	0.22%
2019/08/19	11	39.72	13	40.20	39.30	-2	4,024	-0.05%
2019/08/16	17	39.03	12	38.83	38.80	5	3,812	0.13%
2019/08/15	15	39.62	7	39.87	39.30	8	3,673	0.22%
2019/08/14	70	41.14	25	41.01	41.10	45	3,505	1.28%
2019/08/13	77	41.70	10	41.86	41.75	67	3,241	2.07%
2019/08/12	34	40.67	39	41.44	42.70	-5	2,930	-0.17%
2019/08/08	36	37.33	115	36.98	39.30	-79	2,351	-3.36%	大賣/
2019/08/07	0	0.00	20	35.75	35.75	-20	1,848	-1.08%
2019/08/05	1	33.00	0	0.00	32.95	1	1,691	0.06%
2019/07/30	0	0.00	2	33.98	33.70	-2	1,539	-0.13%
2019/07/29	1	34.20	4	34.95	33.70	-3	1,525	-0.20%
2019/07/26	1	34.95	1	35.00	34.95	0	1,500	0.00%
2019/07/25	2	35.05	3	35.13	35.30	-1	1,480	-0.07%
2019/07/24	4	35.35	3	35.15	35.05	1	1,462	0.07%
2019/07/23	0	0.00	53	33.75	34.25	-53	1,394	-3.80%
2019/07/22	0	0.00	2	32.90	33.20	-2	1,314	-0.15%
2019/07/19	1	32.95	1	33.00	32.90	0	1,310	0.00%
2019/07/18	6	33.02	1	33.30	32.60	5	1,302	0.38%
2019/07/17	3	32.65	2	32.68	32.70	1	1,280	0.08%
2019/07/15	0	0.00	1	31.35	31.25	-1	1,342	-0.07%
2019/07/10	0	0.00	1	31.80	31.65	-1	1,602	-0.06%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/05	0	0.00	2	31.95	31.90	-2	1,815	-0.11%
2019/07/04	1	33.65	2	33.55	33.65	-1	1,809	-0.06%
2019/07/02	0	0.00	28	33.99	33.95	-28	1,808	-1.55%
2019/07/01	1	33.35	30	33.93	33.90	-29	1,803	-1.61%
2019/06/27	1	32.90	0	32.70	32.85	1	1,834	0.05%
2019/06/26	1	32.60	0	0.00	32.60	1	1,878	0.05%
2019/06/25	1	32.90	0	0.00	32.60	1	1,902	0.05%
2019/06/24	2	32.88	1	33.15	33.10	1	1,909	0.05%
2019/06/21	2	33.45	2	33.38	33.40	0	1,954	0.00%
2019/06/20	1	32.70	60	32.76	32.70	-59	1,925	-3.06%
2019/06/14	1	32.20	0	0.00	31.90	1	1,969	0.05%
2019/06/12	0	0.00	1	32.10	32.20	-1	2,033	-0.05%
2019/06/10	1	32.00	1	32.05	32.00	0	2,079	0.00%
2019/06/03	0	0.00	2	31.20	31.15	-2	2,143	-0.09%
2019/05/28	0	0.00	10	30.10	30.55	-10	2,283	-0.44%
2019/05/24	13	29.21	0	0.00	29.05	13	2,280	0.57%
2019/05/17	1	30.85	1	30.45	30.40	0	2,283	0.00%
2019/05/16	1	31.60	0	0.00	31.05	1	2,284	0.04%
2019/05/15	2	32.18	1	32.25	32.15	1	2,286	0.04%
2019/05/14	20	30.75	0	0.00	32.20	20	2,305	0.87%
2019/05/13	91	32.32	0	0.00	32.00	91	2,325	3.91%
2019/05/10	3	34.55	0	0.00	33.40	3	2,351	0.13%
2019/05/09	100	35.48	7	35.10	34.80	93	2,330	3.99%
2019/05/08	51	35.73	0	0.00	35.80	51	2,314	2.20%
2019/05/06	1	36.15	2	36.25	36.15	-1	2,309	-0.04%
2019/05/02	1	36.15	1	36.65	37.00	0	2,306	0.00%
2019/04/30	1	36.60	1	36.60	36.20	0	2,300	0.00%
2019/04/29	1	36.15	0	0.00	36.20	1	2,297	0.04%
2019/04/24	0	0.00	3	37.90	37.85	-3	2,285	-0.13%
2019/04/23	0	0.00	1	38.65	38.15	-1	2,274	-0.04%
2019/04/22	0	0.00	41	38.40	38.40	-41	2,249	-1.82%
2019/04/19	1	38.95	153	38.83	38.20	-152	2,243	-6.78%	大賣/鉅額交易
2019/04/18	0	0.00	2	38.70	37.55	-2	2,146	-0.09%
2019/04/17	3	38.92	184	39.12	38.50	-181	2,105	-8.60%	大賣/鉅額交易
2019/04/16	8	38.63	7	39.35	38.45	1	1,992	0.05%
2019/04/15	2	36.55	217	38.46	39.15	-215	1,931	-11.13%	大賣/鉅額交易
2019/04/12	2	35.68	0	0.00	35.75	2	1,738	0.12%
2019/04/10	23	35.88	0	0.00	36.05	23	1,730	1.33%
2019/04/09	3	36.07	4	36.15	36.00	-1	1,715	-0.06%
2019/04/08	1	36.10	21	36.38	36.15	-20	1,707	-1.17%
2019/04/02	21	35.46	0	0.00	35.55	21	1,754	1.20%
2019/04/01	16	35.54	1	35.80	35.60	15	1,788	0.84%
2019/03/29	37	35.36	0	0.00	35.30	37	1,754	2.11%
2019/03/28	74	35.96	1	35.85	35.70	73	1,726	4.23%
2019/03/27	86	36.56	4	36.53	36.40	82	1,726	4.75%
2019/03/26	67	36.65	0	0.00	36.65	67	1,758	3.81%
2019/03/22	2	37.58	27	37.36	37.20	-25	1,800	-1.39%
2019/03/21	3	37.15	90	37.54	37.75	-87	1,822	-4.77%
2019/03/20	2	37.25	23	37.28	37.20	-21	1,828	-1.15%
2019/03/19	5	37.45	40	37.48	37.40	-35	1,840	-1.90%
2019/03/18	1	37.15	30	37.21	37.20	-29	1,857	-1.56%
2019/03/15	1	37.30	60	37.37	37.15	-59	1,884	-3.13%
2019/03/14	83	38.09	19	38.64	37.80	64	1,898	3.37%
2019/03/13	1	38.45	35	38.62	38.50	-34	1,933	-1.76%
2019/03/12	0	0.00	91	38.73	38.75	-91	2,032	-4.48%
2019/03/11	2	38.50	1	38.60	38.70	1	2,083	0.05%
2019/03/08	0	0.00	50	39.15	39.00	-50	2,143	-2.33%
2019/03/07	4	39.68	79	39.72	39.60	-75	2,160	-3.47%
2019/03/06	1	40.00	100	40.58	40.75	-99	2,195	-4.51%
2019/03/05	0	0.00	50	39.94	39.90	-50	2,215	-2.26%
2019/03/04	6	39.22	101	39.11	39.75	-95	2,332	-4.07%	大賣/
2019/02/27	2	38.33	10	38.56	38.30	-8	2,312	-0.35%
2019/02/26	2	38.93	27	39.12	38.85	-25	2,293	-1.09%
2019/02/25	0	0.00	10	39.53	39.40	-10	2,323	-0.43%
2019/02/22	1	39.65	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	82	40.02	40.35	-82	2,306	-3.56%
2019/02/20	1	39.75	51	39.85	39.70	-50	2,283	-2.19%
2019/02/19	2	39.95	62	39.94	39.85	-60	2,275	-2.64%
2019/02/18	3	39.77	76	39.63	39.65	-73	2,250	-3.24%
2019/02/15	0	0.00	52	39.27	39.25	-52	2,225	-2.34%
2019/02/14	2	39.00	80	39.10	39.15	-78	2,210	-3.53%
2019/02/13	1	39.90	0	0.00	39.50	1	2,184	0.05%
2019/02/12	4	39.86	58	39.78	40.05	-54	2,166	-2.49%
2019/02/11	0	0.00	70	38.65	39.25	-70	2,133	-3.28%
2019/01/30	0	0.00	61	37.68	37.55	-61	2,079	-2.93%
2019/01/29	1	37.55	51	37.92	37.55	-50	2,071	-2.41%
2019/01/28	0	0.00	51	38.27	38.10	-51	2,070	-2.46%
2019/01/25	0.1	38.20	60	38.63	38.40	-59.9	2,078	-2.88%
2019/01/24	0	0.00	91	38.23	38.55	-91	2,060	-4.42%
2019/01/23	0	0.00	65	38.12	38.00	-65	2,053	-3.16%
2019/01/22	0	0.00	43	38.05	38.10	-43	2,055	-2.09%
2019/01/21	0	0.00	20	38.28	38.15	-20	2,051	-0.97%
2019/01/18	1	38.20	21	38.17	38.00	-20	2,051	-0.97%
2019/01/17	0	0.00	35	38.15	38.15	-35	2,068	-1.69%
2019/01/16	0	0.00	60	37.46	37.75	-60	2,062	-2.91%
2019/01/15	0	0.00	40	36.78	36.90	-40	2,048	-1.95%
2019/01/14	1	36.90	19	37.50	36.65	-18	2,042	-0.88%
2019/01/11	0	0.00	25	38.18	37.40	-25	2,037	-1.23%
2019/01/10	0	0.00	3	37.48	37.55	-3	2,014	-0.15%
2019/01/09	5	37.63	2	37.73	37.60	3	2,016	0.15%
2019/01/08	7	36.80	4	36.20	37.05	3	2,001	0.15%
2019/01/07	0	0.00	7	36.08	36.45	-7	1,985	-0.35%
2019/01/04	0	0.00	5	35.54	35.35	-5	1,980	-0.25%
2019/01/03	0	0.00	2	37.38	36.80	-2	1,998	-0.10%
2018/12/28	2	37.08	0	0.00	37.10	2	2,027	0.10%
2018/12/27	1	37.85	0	0.00	37.35	1	2,068	0.05%
2018/12/26	1	37.75	51	38.52	36.80	-50	2,078	-2.41%
2018/12/25	7	39.28	90	38.62	38.15	-83	2,068	-4.01%
2018/12/24	0	0.00	115	38.40	38.35	-115	2,046	-5.62%	大賣/鉅額交易
2018/12/22	0	0.00	83	36.80	36.75	-83	2,024	-4.10%
2018/12/21	4	36.66	68	36.87	37.05	-64	2,037	-3.14%
2018/12/20	4	36.71	1	37.30	36.15	3	2,040	0.15%
2018/12/19	3	38.42	1	37.60	37.60	2	2,035	0.10%
2018/12/18	11	39.86	13	39.23	39.15	-2	2,005	-0.10%
2018/12/17	23	40.80	13	40.52	40.50	10	1,999	0.50%
2018/12/14	0	0.00	36	39.60	40.80	-36	1,974	-1.82%
2018/12/13	2	39.78	2	39.98	39.50	0	1,936	0.00%
2018/12/12	4	39.99	3	40.13	39.95	1	1,940	0.05%
2018/12/11	0	0.00	20	39.73	40.00	-20	1,941	-1.03%
2018/12/10	2	40.20	21	39.86	39.15	-19	1,986	-0.96%
2018/12/07	6	40.49	32	40.86	41.00	-26	1,952	-1.33%
2018/12/06	6	40.23	0	0.00	39.20	6	1,912	0.31%
2018/12/05	1	41.30	16	41.31	41.40	-15	1,870	-0.80%
2018/12/04	3	40.85	33	41.24	41.40	-30	1,835	-1.63%
2018/12/03	3	39.32	5	40.37	40.95	-2	1,856	-0.11%
2018/11/30	2	38.65	2	39.20	38.70	0	1,851	0.00%
2018/11/29	5	39.37	9	39.11	39.20	-4	1,870	-0.21%
2018/11/28	6	37.94	3	37.90	38.00	3	1,890	0.16%
2018/11/27	3	37.30	36	36.95	37.80	-33	1,944	-1.70%
2018/11/22	0	0.00	1	36.40	34.60	-1	2,359	-0.04%
2018/11/21	0	0.00	4	34.50	34.45	-4	2,422	-0.17%
2018/11/13	0	0.00	1	33.30	34.00	-1	2,558	-0.04%
2018/11/12	1	34.10	0	0.00	34.20	1	2,570	0.04%
2018/11/09	4	34.28	0	0.00	34.10	4	2,579	0.16%
2018/11/07	0	0.00	1	35.10	35.10	-1	2,570	-0.04%
2018/11/06	2	34.28	0	0.00	34.15	2	2,592	0.08%
2018/11/01	1	34.70	0	0.00	34.85	1	2,615	0.04%
2018/10/30	0	0.00	1	32.05	32.15	-1	2,600	-0.04%
2018/10/29	0	0.00	3	32.00	31.75	-3	2,614	-0.11%
2018/10/25	0	0.00	1	31.60	31.70	-1	2,637	-0.04%
2018/10/24	1	34.30	0	0.00	34.30	1	2,631	0.04%
2018/10/22	1	35.45	1	35.55	35.60	0	2,711	0.00%
2018/10/19	1	35.45	0	0.00	35.45	1	2,718	0.04%
2018/10/17	0	0.00	1	37.15	36.55	-1	2,761	-0.04%
2018/10/16	0	0.00	1	36.20	35.95	-1	2,769	-0.04%
2018/10/15	0	0.00	1	36.00	36.10	-1	2,825	-0.04%
2018/10/12	1	34.55	0	0.00	36.20	1	2,907	0.03%
2018/10/11	3	35.18	0	0.00	35.10	3	3,045	0.10%
2018/10/09	4	39.95	0	0.00	39.00	4	3,019	0.13%
2018/10/05	9	41.22	5	42.05	40.55	4	3,008	0.13%
2018/10/04	1	42.95	2	43.28	42.85	-1	2,990	-0.03%
2018/10/03	3	43.68	13	44.50	43.30	-10	3,012	-0.33%
2018/10/02	0	0.00	8	45.30	45.00	-8	3,024	-0.26%
2018/10/01	1	45.30	0	0.00	45.00	1	2,999	0.03%
2018/09/28	1	43.55	2	43.75	43.65	-1	2,989	-0.03%
2018/09/27	0	0.00	4	44.16	44.20	-4	2,987	-0.13%
2018/09/25	1	43.15	1	43.25	43.30	0	3,023	0.00%
2018/09/21	0	0.00	3	43.92	43.85	-3	3,078	-0.10%
2018/09/20	7	42.29	0	0.00	41.90	7	3,210	0.22%
2018/09/19	0	0.00	2	44.10	44.10	-2	3,237	-0.06%
2018/09/17	0	0.00	2	44.45	44.05	-2	3,223	-0.06%
2018/09/14	7	43.97	5	44.19	44.40	2	3,207	0.06%
2018/09/13	0	0.00	1	45.55	45.35	-1	3,145	-0.03%
2018/09/12	2	45.85	1	46.00	46.10	1	3,142	0.03%
2018/09/10	13	45.50	17	44.93	44.05	-4	3,236	-0.12%
2018/09/07	9	46.67	15	45.58	45.25	-6	3,224	-0.19%
2018/09/06	4	48.73	5	48.93	49.15	-1	3,176	-0.03%
2018/09/05	8	48.43	2	48.23	48.20	6	3,136	0.19%
2018/09/04	11	49.45	3	49.20	49.00	8	3,106	0.26%
2018/09/03	13	49.78	31	48.65	48.80	-18	3,051	-0.59%
2018/08/31	10	48.79	12	49.18	50.30	-2	2,962	-0.07%
2018/08/30	35	47.64	33	47.65	47.60	2	2,741	0.07%
2018/08/29	28	46.14	45	46.52	47.20	-17	2,671	-0.64%
2018/08/28	11	45.10	0	0.00	44.60	11	2,691	0.41%
2018/08/27	0	0.00	2	43.85	43.85	-2	2,675	-0.07%
2018/08/24	1	44.75	20	44.22	43.50	-19	2,677	-0.71%
2018/08/23	1	44.80	2	44.63	44.80	-1	2,673	-0.04%
2018/08/22	12	45.17	5	44.95	44.50	7	2,667	0.26%
2018/08/21	1	44.40	1	43.90	44.00	0	2,578	0.00%
2018/08/20	0	0.00	3	43.27	44.05	-3	2,574	-0.12%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/08/16	3	41.42	0	0.00	41.85	3	2,559	0.12%
2018/08/14	0	0.00	2	42.25	42.10	-2	2,624	-0.08%
2018/08/13	11	42.29	2	41.75	42.10	9	2,636	0.34%
2018/08/08	13	44.96	0	0.00	43.15	13	2,619	0.50%
2018/08/07	8	43.26	0	0.00	43.05	8	2,596	0.31%
2018/08/03	1	42.40	0	0.00	42.45	1	2,699	0.04%
2018/08/02	1	43.10	1	44.00	43.00	0	2,693	0.00%
2018/08/01	2	44.20	0	0.00	44.40	2	2,676	0.07%
2018/07/31	1	42.75	2	43.98	44.20	-1	2,683	-0.04%
2018/07/30	2	43.00	17	43.29	42.70	-15	2,714	-0.55%
2018/07/27	15	43.90	6	44.38	43.50	9	2,725	0.33%
2018/07/26	1	43.70	1	44.00	44.15	0	2,661	0.00%
2018/07/25	3	44.20	4	44.34	44.05	-1	2,686	-0.04%
2018/07/24	3	43.70	1	43.45	43.70	2	2,666	0.08%
2018/07/23	0	0.00	10	43.90	43.00	-10	2,683	-0.37%
2018/07/20	3	44.42	1	44.00	43.70	2	2,688	0.07%
2018/07/19	22	45.68	4	44.85	44.80	18	2,662	0.68%
2018/07/18	1	45.30	36	44.80	46.45	-35	2,624	-1.33%
2018/07/17	10	42.40	0	0.00	42.25	10	2,502	0.40%
2018/07/13	0	0.00	4	43.50	43.60	-4	2,649	-0.15%
2018/07/11	0	0.00	12	44.15	43.65	-12	2,692	-0.45%
2018/07/10	3	42.60	3	42.68	42.90	0	2,662	0.00%
2018/07/06	5	40.93	0	0.00	41.90	5	2,632	0.19%
2018/07/04	15	42.57	4	42.93	42.50	11	2,618	0.42%
2018/07/03	13	43.77	1	44.85	43.50	12	2,613	0.46%
2018/07/02	11	44.33	0	0.00	44.55	11	2,564	0.43%
2018/06/29	4	44.05	1	43.40	43.20	3	2,553	0.12%
2018/06/28	0	0.00	136	42.95	44.15	-136	2,405	-5.65%	大賣/鉅額交易
2018/06/26	31	40.41	0	0.00	39.90	31	2,341	1.32%
2018/06/25	1	40.90	2	41.08	41.35	-1	2,337	-0.04%
2018/06/22	1	40.50	2	40.48	40.45	-1	2,343	-0.04%
2018/06/21	1	41.30	0	0.00	41.00	1	2,351	0.04%
2018/06/20	55	40.93	4	41.34	40.75	51	2,383	2.14%
2018/06/19	57	44.60	2	44.68	44.55	55	2,338	2.35%
2018/06/15	2	44.58	0	0.00	44.90	2	2,266	0.09%
2018/06/14	1	44.95	0	0.00	43.80	1	2,220	0.05%
2018/06/12	3	44.20	2	44.20	44.10	1	2,191	0.05%
2018/06/11	2	44.80	1	45.10	44.80	1	2,200	0.05%
2018/06/08	10	46.40	15	46.56	46.00	-5	2,233	-0.22%
2018/06/07	0	0.00	10	46.56	46.15	-10	2,252	-0.44%
2018/06/06	12	46.81	13	46.77	46.90	-1	2,247	-0.04%
2018/06/05	43	46.55	40	46.32	47.35	3	2,178	0.14%
2018/06/04	4	42.15	2	42.55	43.75	2	2,015	0.10%
2018/06/01	4	39.69	1	39.80	39.80	3	1,961	0.15%
2018/05/31	1	39.20	1	39.40	39.00	0	1,989	0.00%
2018/05/25	1	39.80	0	0.00	39.80	1	2,086	0.05%
2018/05/24	0	0.00	1	40.10	40.00	-1	2,092	-0.05%
2018/05/23	3	39.82	4	39.78	39.85	-1	2,111	-0.05%
2018/05/22	5	39.81	12	39.38	39.10	-7	2,087	-0.34%
2018/05/21	0	0.00	5	40.05	40.50	-5	2,103	-0.24%
2018/05/15	0	0.00	2	40.03	40.00	-2	2,209	-0.09%
2018/05/14	10	40.98	2	41.20	40.75	8	2,261	0.35%
2018/05/11	3	39.92	0	0.00	40.20	3	2,269	0.13%
2018/05/09	0	0.00	1	38.70	38.60	-1	2,264	-0.04%
2018/05/07	1	39.10	1.5	39.20	39.10	-0.5	2,314	-0.02%
2018/05/04	1	38.00	0	0.00	37.70	1	2,350	0.04%
2018/05/03	0	0.00	1	38.45	38.25	-1	2,464	-0.04%
2018/05/02	0	0.00	1	37.65	37.25	-1	2,633	-0.04%
2018/04/30	2	36.80	2	36.98	36.40	0	2,711	0.00%
2018/04/27	2	36.53	0	0.00	37.35	2	2,715	0.07%
2018/04/26	2	35.88	1	36.50	35.80	1	2,752	0.04%
2018/04/24	5	36.35	0	0.00	36.35	5	2,757	0.18%
2018/04/23	0	0.00	3	38.47	38.05	-3	2,763	-0.11%
2018/04/20	1	40.20	0	0.00	38.45	1	2,746	0.04%
2018/04/19	9	39.50	0	0.00	39.25	9	2,672	0.34%
2018/04/18	2	40.50	0	0.00	40.15	2	2,627	0.08%
2018/04/17	7	41.69	0	0.00	41.35	7	2,613	0.27%
2018/04/16	1	43.90	2	44.00	43.95	-1	2,577	-0.04%
2018/04/13	5	44.80	1	45.60	45.10	4	2,570	0.16%
2018/04/11	2	44.65	0	0.00	44.55	2	2,598	0.08%
2018/04/09	1	44.05	0	0.00	44.20	1	2,676	0.04%
2018/04/03	1	44.50	0	0.00	44.70	1	2,697	0.04%
2018/04/02	1	43.10	0	0.00	45.35	1	2,710	0.04%
2018/03/31	4	44.60	0	0.00	44.20	4	2,674	0.15%
2018/03/30	3	45.02	2	45.23	44.90	1	2,668	0.04%
2018/03/28	1	46.10	0	0.00	45.80	1	2,667	0.04%
2018/03/26	1	45.85	1	45.40	45.40	0	2,659	0.00%
2018/03/23	6	45.88	0	0.00	45.50	6	2,650	0.23%
2018/03/21	1	48.80	0	0.00	48.70	1	2,644	0.04%
2018/03/20	1	48.05	1	48.70	48.10	0	2,674	0.00%
2018/03/19	1	49.20	0	0.00	49.25	1	2,712	0.04%
2018/03/16	1	48.50	0	0.00	48.75	1	2,730	0.04%
2018/03/15	1	48.50	2	48.20	48.45	-1	2,769	-0.04%
2018/03/14	7	47.97	2	47.90	47.80	5	2,775	0.18%
2018/03/13	15	49.18	14	48.99	48.90	1	2,767	0.04%
2018/03/12	1	50.50	0	0.00	50.30	1	2,735	0.04%
2018/03/09	3	51.43	1	51.30	50.80	2	2,765	0.07%
2018/03/08	3	50.43	0	0.00	50.40	3	2,776	0.11%
2018/03/07	4	50.88	3	50.60	50.90	1	2,849	0.04%
2018/03/06	4	52.20	0	0.00	51.70	4	2,892	0.14%
2018/03/05	1	53.30	8	53.56	52.80	-7	2,915	-0.24%
2018/03/01	0	0.00	2	51.45	51.80	-2	2,861	-0.07%
2018/02/27	1	50.80	1	51.50	50.80	0	2,903	0.00%
2018/02/26	0	0.00	10	53.00	52.20	-10	2,943	-0.34%
2018/02/22	2	51.90	0	0.00	51.50	2	2,953	0.07%
2018/02/21	6	52.58	15	52.68	52.20	-9	2,957	-0.30%
2018/02/12	11	50.56	0	0.00	50.50	11	2,944	0.37%
2018/02/09	9	50.66	1	51.30	50.70	8	2,946	0.27%
2018/02/08	0	0.00	7	53.00	53.50	-7	2,918	-0.24%
2018/02/07	2	51.30	0	0.00	51.00	2	2,883	0.07%
2018/02/06	1	49.00	3	50.32	49.65	-2	2,897	-0.07%
2018/02/05	3	53.20	5	53.48	52.70	-2	2,870	-0.07%
2018/02/02	3	56.43	2	56.30	56.00	1	2,889	0.03%
2018/02/01	14	59.21	0	0.00	57.50	14	2,945	0.48%
2018/01/31	0	0.00	5.6	58.89	59.50	-5.6	2,934	-0.19%
2018/01/30	4	57.63	0	0.00	57.50	4	2,937	0.14%
2018/01/29	4	58.73	6	59.35	58.50	-2	2,999	-0.07%
2018/01/26	13.6	58.02	12	57.79	57.00	1.6	2,955	0.05%
2018/01/25	13	59.71	18	59.37	58.90	-5	2,847	-0.18%
2018/01/24	3	55.77	10	54.30	55.90	-7	2,779	-0.25%
2018/01/22	0	0.00	2	54.40	54.00	-2	2,811	-0.07%
2018/01/19	0	0.00	4	51.93	53.10	-4	2,819	-0.14%
2018/01/18	4	52.28	0	0.00	51.20	4	2,825	0.14%
2018/01/17	1	51.40	2	51.90	51.90	-1	2,844	-0.04%
2018/01/15	0	0.00	1	49.90	50.70	-1	2,958	-0.03%
2018/01/12	13	49.93	10	50.10	49.80	3	3,160	0.09%
2018/01/10	1	51.30	0	0.00	51.80	1	3,347	0.03%
2018/01/09	5	51.00	0	0.00	50.90	5	3,512	0.14%
2018/01/08	3	51.53	1	51.50	51.00	2	3,583	0.06%
2018/01/05	3	52.67	0	0.00	52.30	3	3,640	0.08%
2018/01/04	2	53.00	2	54.00	54.00	0	3,698	0.00%
2018/01/02	2	50.55	1	50.60	50.30	1	3,843	0.03%