建準 (2421)-統一-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
116.0
漲跌
▲3.0
漲幅
+2.65%
成交量
3,649張
產業
上市電子零組件類股▲1.95%
772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－統一-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

統一-南京券商分點個股進出
統一-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
2024/04/26	0	0.00	1	113.50	113.00	-1	16,379	-0.01%
2024/04/25	3	111.17	1	113.00	110.50	2	16,446	0.01%
2024/04/24	0	0.00	1	112.50	113.50	-1	16,450	-0.01%
2024/04/23	1	110.00	1	112.50	109.50	0	16,467	0.00%
2024/04/19	2	113.00	2	112.75	112.00	0	16,680	0.00%
2024/04/18	0	0.00	1	115.50	115.50	-1	16,710	-0.01%
2024/04/17	1	116.50	1	117.50	116.50	0	16,805	0.00%
2024/04/16	2	116.75	1	116.00	115.50	1	16,969	0.01%
2024/04/15	1	119.50	1	122.00	120.50	0	17,056	0.00%
2024/04/12	30	124.00	0	0.00	123.00	30	17,061	0.18%
2024/04/11	31	122.98	0	0.00	122.50	31	17,176	0.18%
2024/04/10	1	124.50	0	0.00	123.00	1	17,267	0.01%
2024/04/09	0	130.67	31	129.53	128.00	-31	17,307	-0.18%
2024/04/08	32	131.50	1	132.00	132.50	31	17,458	0.18%
2024/04/03	2	128.25	4	128.88	128.50	-2	17,543	-0.01%
2024/04/02	3	128.83	1	128.50	128.50	2	17,602	0.01%
2024/04/01	3	131.83	1	134.50	134.00	2	17,668	0.01%
2024/03/29	15.1	134.50	66.3	136.48	131.00	-51.2	17,620	-0.29%
2024/03/28	86	132.03	31	131.73	131.50	55	17,305	0.32%
2024/03/27	59	131.26	63	128.78	132.00	-4	17,599	-0.02%
2024/03/26	2	127.50	2.1	128.31	129.00	-0.1	17,322	0.00%
2024/03/25	1	124.50	2	123.25	125.50	-1	16,892	-0.01%
2024/03/22	1	121.00	2	122.00	120.50	-1	16,746	-0.01%
2024/03/20	1	120.00	1	123.50	119.00	0	16,679	0.00%
2024/03/19	1	120.00	318	122.86	122.00	-317	16,634	-1.91%	大賣/鉅額交易
2024/03/18	318	121.06	2	120.75	123.00	316	16,533	1.91%	大買/鉅額交易
2024/03/15	1	117.00	1.1	118.45	117.50	-0.1	16,458	0.00%
2024/03/14	2	118.25	2	121.25	118.00	0	16,399	0.00%
2024/03/13	11	119.59	4	122.63	118.50	7	16,296	0.04%
2024/03/12	1.6	125.38	0.1	125.50	126.00	1.6	16,042	0.01%
2024/03/11	7	123.50	6.1	125.23	123.50	1	16,071	0.01%
2024/03/08	7	126.14	3.3	127.48	123.00	3.7	16,014	0.02%
2024/03/07	0.1	127.00	8	131.50	125.00	-7.9	15,879	-0.05%
2024/03/06	120.1	133.96	124.1	132.20	133.50	-4	15,534	-0.03%	大買/大賣/
2024/03/05	0	130.50	8.2	128.75	131.00	-8.1	15,236	-0.05%
2024/03/04	4	128.75	81	128.51	127.00	-77	15,135	-0.51%
2024/03/01	86	129.92	10	129.35	131.00	76	14,965	0.51%
2024/02/29	4.1	124.90	5	125.20	127.00	-0.9	14,759	-0.01%
2024/02/27	7	125.79	3.1	123.68	124.50	3.9	14,539	0.03%
2024/02/26	6.5	127.12	0	126.00	127.50	6.5	14,411	0.05%
2024/02/23	12	129.50	21	128.40	125.00	-9	14,288	-0.06%
2024/02/22	6	135.17	17	135.82	132.50	-11	13,948	-0.08%
2024/02/21	1	132.00	0.3	132.62	132.00	0.7	13,715	0.01%
2024/02/20	9.3	133.18	77	132.40	134.00	-67.7	13,634	-0.50%
2024/02/19	16	136.03	24.1	137.67	134.50	-8.1	13,535	-0.06%
2024/02/16	2.3	135.70	4.2	135.13	136.00	-1.9	13,404	-0.01%
2024/02/15	31.4	139.36	38	138.80	138.00	-6.6	13,144	-0.05%
2024/02/05	10.1	136.31	8	136.50	132.50	2.1	12,740	0.02%
2024/02/02	3	131.67	20.1	131.36	134.50	-17.1	12,054	-0.14%
2024/02/01	36	122.47	40.3	122.15	122.50	-4.3	11,430	-0.04%
2024/01/31	4	117.00	9.8	116.88	116.50	-5.8	11,199	-0.05%
2024/01/30	46.3	119.53	24.2	119.21	118.00	22.1	11,261	0.20%
2024/01/29	17.1	116.66	37.2	114.36	117.00	-20.1	10,883	-0.18%
2024/01/26	2	110.25	5.6	109.50	109.00	-3.6	10,329	-0.03%
2024/01/25	28	108.91	52	110.85	109.00	-24	10,066	-0.24%
2024/01/24	24	111.54	5	111.80	111.50	19	9,756	0.19%
2024/01/23	60	108.73	28	105.96	111.50	32	9,444	0.34%
2024/01/22	3.2	105.87	12	105.13	107.50	-8.9	8,967	-0.10%
2024/01/19	2.1	100.52	9	100.38	100.50	-6.9	8,676	-0.08%
2024/01/18	5	96.36	2	95.85	95.60	3	8,518	0.04%
2024/01/17	1	97.60	1	97.50	97.70	0	8,490	0.00%
2024/01/16	4	100.88	2	100.00	99.40	2	8,459	0.02%
2024/01/15	4	100.63	3	101.17	101.50	1	8,322	0.01%
2024/01/12	17.6	102.93	10	102.25	102.50	7.6	8,275	0.09%
2024/01/11	11	101.68	10	102.25	101.50	1	8,245	0.01%
2024/01/10	4.4	99.55	4	99.55	102.00	0.4	8,263	0.00%
2024/01/09	4.2	98.81	3	99.20	97.50	1.2	8,176	0.01%
2024/01/08	10	98.10	0	0.00	98.10	10	8,102	0.12%
2024/01/05	7	99.97	2	98.70	98.70	5	8,110	0.06%
2024/01/04	6	102.25	7	101.50	101.00	-1	8,137	-0.01%
2024/01/03	5	105.80	9.3	105.14	104.50	-4.3	8,332	-0.05%
2024/01/02	17	109.50	3	110.00	109.00	14	8,274	0.17%
2023/12/29	17	108.53	15	108.00	107.50	2	8,143	0.02%
2023/12/28	9	106.78	1	106.50	105.50	8	8,057	0.10%
2023/12/27	4	107.00	4	107.50	108.00	0	8,127	0.00%
2023/12/26	3	104.67	4	105.00	106.00	-1	8,206	-0.01%
2023/12/25	32	107.83	43	108.35	105.00	-11	8,301	-0.13%
2023/12/22	46	105.35	39	105.04	106.00	7	7,963	0.09%
2023/12/21	0	0.00	1	96.10	96.50	-1	7,744	-0.01%
2023/12/20	0	0.00	1.2	95.25	94.70	-1.2	7,812	-0.01%
2023/12/19	0	92.50	1.1	93.49	93.60	-1.1	7,904	-0.01%
2023/12/15	2	94.20	1	96.10	93.80	1	8,032	0.01%
2023/12/14	0.3	95.33	3	95.20	95.10	-2.7	8,186	-0.03%
2023/12/13	4	94.03	4	95.03	94.10	0	8,232	0.00%
2023/12/12	3	94.47	11	93.76	93.50	-8	8,288	-0.10%
2023/12/11	13.1	94.57	2	96.45	94.20	11.1	8,382	0.13%
2023/12/08	13.2	95.93	4	96.33	95.30	9.2	8,450	0.11%
2023/12/07	3	94.53	1	96.50	94.70	2	8,538	0.02%
2023/12/06	13	96.42	7	98.56	95.40	6	8,671	0.07%
2023/12/05	1	96.30	4	95.83	96.20	-3	8,706	-0.03%
2023/12/04	11	95.88	3	98.00	94.00	8	8,737	0.09%
2023/12/01	0	0.00	1	99.10	99.00	-1	8,752	-0.01%
2023/11/30	5	98.66	1	100.50	98.40	4	8,901	0.04%
2023/11/29	2	99.40	5	99.64	99.60	-3	8,945	-0.03%
2023/11/28	10	98.60	6	98.58	98.50	4	9,067	0.04%
2023/11/27	0	0.00	3	95.00	93.60	-3	9,242	-0.03%
2023/11/24	0	98.10	0	0.00	97.10	0	9,469	0.00%
2023/11/22	1	98.80	3	99.43	99.10	-2	10,020	-0.02%
2023/11/21	4.1	101.51	1	102.50	101.50	3.1	10,285	0.03%
2023/11/20	3	101.33	0	0.00	102.00	3	10,949	0.03%
2023/11/17	50	100.80	50	100.02	100.00	0	11,177	0.00%
2023/11/16	10	101.00	0	0.00	101.00	10	11,857	0.08%
2023/11/15	1.1	99.19	4	99.20	98.80	-2.9	12,273	-0.02%
2023/11/14	2	98.10	0	0.00	97.10	2	12,830	0.02%
2023/11/13	7	98.18	7	97.76	97.90	0	13,796	0.00%
2023/11/10	7	96.09	1	95.20	95.20	6	14,333	0.04%
2023/11/09	10	98.92	10	99.12	99.60	0	14,575	0.00%
2023/11/08	17	100.42	10.1	100.06	98.90	6.9	14,633	0.05%
2023/11/07	15	97.18	33	96.80	97.50	-18	14,402	-0.12%
2023/11/06	54.1	98.21	11.1	97.32	99.70	43	14,182	0.30%
2023/11/03	6.1	91.11	2	93.30	90.80	4.1	13,849	0.03%
2023/11/02	6	92.68	7	92.57	93.00	-1	13,830	-0.01%
2023/11/01	0	0.00	3	89.60	89.50	-3	13,856	-0.02%
2023/10/31	1	88.80	38	89.10	87.00	-37	13,888	-0.27%
2023/10/30	35	90.83	1	91.50	90.40	34	13,898	0.24%
2023/10/27	18	90.82	14	90.14	90.10	4	13,997	0.03%
2023/10/26	1.1	89.83	0	0.00	89.40	1.1	14,060	0.01%
2023/10/25	3	93.23	2	94.60	93.10	1	14,076	0.01%
2023/10/24	0	0.00	1	93.90	94.50	-1	14,810	-0.01%
2023/10/23	1	92.71	1	94.50	92.20	0	15,327	0.00%
2023/10/20	1	92.32	0	0.00	92.50	1	15,897	0.01%
2023/10/19	4	94.30	2	93.80	93.80	2	16,900	0.01%
2023/10/18	3	95.33	5	96.58	95.00	-2	17,819	-0.01%
2023/10/17	3.1	100.49	2	100.00	99.90	1.1	17,877	0.01%
2023/10/16	11	105.91	11	107.00	103.00	0	18,907	0.00%
2023/10/13	13	106.73	12.4	107.22	106.00	0.6	19,585	0.00%
2023/10/12	11.3	108.90	0	0.00	108.50	11.3	20,038	0.06%
2023/10/11	7.2	108.04	1	109.00	105.00	6.2	20,439	0.03%
2023/10/06	1	116.50	3	120.17	116.50	-2	20,700	-0.01%
2023/10/05	5.2	117.76	12	116.79	118.50	-6.8	20,878	-0.03%
2023/10/04	2	116.75	14	116.86	117.00	-12	20,883	-0.06%
2023/10/03	1.1	118.61	2.6	120.42	119.50	-1.5	20,916	-0.01%
2023/10/02	4.1	121.53	1	122.00	122.00	3.1	20,971	0.01%
2023/09/28	3	116.33	6	116.50	116.50	-3	20,867	-0.01%
2023/09/27	0	0.00	3	114.02	115.00	-3	20,852	-0.01%
2023/09/26	39	114.62	14	113.89	111.00	25	21,236	0.12%
2023/09/25	2	109.75	16	110.44	109.50	-14	21,345	-0.07%
2023/09/22	4	106.00	1	108.00	109.50	3	21,354	0.01%
2023/09/21	13	106.12	1.1	106.13	106.50	11.9	21,289	0.06%
2023/09/20	4.1	106.71	6	108.42	107.50	-1.9	21,308	-0.01%
2023/09/19	3	106.67	1	106.50	107.00	2	21,372	0.01%
2023/09/18	1.1	111.00	0.7	110.79	110.50	0.4	21,265	0.00%
2023/09/15	2.7	113.82	1.9	114.07	115.50	0.8	21,287	0.00%
2023/09/14	4.1	114.88	5.2	116.02	115.50	-1.1	21,379	-0.01%
2023/09/13	3.2	112.01	3	112.17	112.50	0.2	21,744	0.00%
2023/09/12	3	114.00	3	114.00	113.50	0	21,932	0.00%
2023/09/11	10	116.35	12	115.50	115.50	-2	22,143	-0.01%
2023/09/08	17	121.62	13	120.58	120.50	4	22,151	0.02%
2023/09/07	1.2	124.23	0	0.00	124.50	1.2	22,155	0.01%
2023/09/06	4.1	128.01	3	128.67	127.00	1.1	22,432	0.00%
2023/09/05	4.5	125.40	2.2	125.50	126.50	2.3	22,712	0.01%
2023/09/04	2.3	126.24	3	127.67	128.00	-0.7	22,644	0.00%
2023/09/01	8.1	129.75	0	0.00	128.50	8.1	22,782	0.04%
2023/08/31	6.1	133.43	8	132.38	136.00	-1.9	22,757	-0.01%
2023/08/30	4.3	132.69	4	135.87	132.00	0.3	22,673	0.00%
2023/08/29	5.4	132.90	7.2	134.57	132.00	-1.8	22,883	-0.01%
2023/08/28	29.4	136.90	57	133.28	132.50	-27.7	22,896	-0.12%
2023/08/25	8.3	143.76	7	144.36	141.00	1.3	22,831	0.01%
2023/08/24	29.7	151.21	23.3	149.92	144.50	6.4	22,784	0.03%
2023/08/23	8.1	145.72	1	149.50	145.00	7.1	22,838	0.03%
2023/08/22	48.2	152.93	84.4	149.80	145.50	-36.3	23,738	-0.15%
2023/08/21	146	144.26	98.1	149.20	151.00	47.9	23,305	0.21%	大買/
2023/08/18	29.1	142.87	123.9	147.62	137.50	-94.8	22,972	-0.41%	大賣/
2023/08/17	193.9	146.84	99.8	147.15	147.50	94.1	22,528	0.42%	大買/
2023/08/16	40.8	137.69	25.4	137.49	143.50	15.4	21,786	0.07%
2023/08/15	16	131.44	7	129.50	130.50	9	21,880	0.04%
2023/08/14	5.1	125.29	1	124.00	124.00	4.1	21,769	0.02%
2023/08/11	0	0.00	2	127.00	130.00	-2	21,742	-0.01%
2023/08/10	2.1	123.58	9	126.72	123.50	-6.9	21,931	-0.03%
2023/08/09	1	136.50	0	0.00	137.00	1	21,988	0.00%
2023/08/08	4.2	136.02	7.1	134.92	136.00	-2.9	22,187	-0.01%
2023/08/07	4.1	135.74	3	134.33	139.00	1.1	22,401	0.00%
2023/08/04	4.2	120.04	1	119.50	128.50	3.2	22,641	0.01%
2023/08/02	0	117.00	6	118.33	117.00	-6	23,300	-0.03%
2023/08/01	2	122.25	8	125.19	130.00	-6	24,394	-0.02%
2023/07/31	23.2	142.97	5	139.70	132.00	18.2	24,482	0.07%
2023/07/28	3.1	142.01	2	145.25	144.50	1.1	24,568	0.00%
2023/07/27	33.1	150.29	22.2	149.96	145.00	10.9	24,523	0.04%
2023/07/26	123.2	143.99	122	143.39	141.00	1.2	23,764	0.01%	大買/大賣/
2023/07/25	12	145.33	30	143.61	139.00	-18	23,183	-0.08%
2023/07/24	79	148.77	60.7	145.25	143.50	18.3	22,575	0.08%
2023/07/21	73.6	130.01	68	130.21	137.50	5.6	21,528	0.03%
2023/07/20	16	120.00	25	121.82	125.00	-9	20,557	-0.04%
2023/07/19	53	114.78	65.4	114.18	114.00	-12.4	20,318	-0.06%
2023/07/18	68.1	107.24	72.3	106.51	112.50	-4.1	19,201	-0.02%
2023/07/17	11.6	100.70	8	102.00	102.50	3.6	18,442	0.02%
2023/07/14	14	99.05	12.6	99.70	101.00	1.4	17,939	0.01%
2023/07/13	19.5	98.43	16	98.84	96.30	3.5	17,454	0.02%
2023/07/12	4	93.95	12	94.05	93.80	-8	17,025	-0.05%
2023/07/11	5	92.44	2	91.40	90.70	3	16,783	0.02%
2023/07/10	6	92.07	9	90.50	90.10	-3	16,667	-0.02%
2023/07/07	5	94.78	9	96.81	92.80	-4	16,520	-0.02%
2023/07/06	7	99.01	0	0.00	96.70	7	16,301	0.04%
2023/07/05	1	100.00	1	101.50	102.00	0	16,095	0.00%
2023/07/04	19.1	102.84	35	104.14	108.00	-15.9	15,884	-0.10%
2023/07/03	43	98.61	10.1	100.13	102.00	32.9	15,347	0.21%
2023/06/30	2	91.50	1	90.90	93.00	1	14,909	0.01%
2023/06/29	0	0.00	5	91.24	91.40	-5	14,811	-0.03%
2023/06/28	3	90.03	4	89.70	89.30	-1	14,780	-0.01%
2023/06/27	35	86.91	35	87.75	87.00	0	14,780	0.00%
2023/06/26	4	89.45	1	90.30	89.80	3	14,745	0.02%
2023/06/21	1	90.50	1	91.80	92.10	0	14,717	0.00%
2023/06/20	15	91.42	6	91.68	90.40	9	14,682	0.06%
2023/06/19	8	92.78	6	93.48	90.20	2	14,599	0.01%
2023/06/16	1	91.90	5	92.62	92.00	-4	14,162	-0.03%
2023/06/15	17	91.59	12	91.68	90.10	5	13,900	0.04%
2023/06/14	5	90.12	9	90.13	92.70	-4	13,578	-0.03%
2023/06/13	14	88.39	8	88.16	88.30	6	13,405	0.04%
2023/06/12	11	85.96	3	85.10	85.10	8	13,270	0.06%
2023/06/09	8.1	91.51	17.2	91.60	91.20	-9.1	12,936	-0.07%
2023/06/08	1	88.70	9	88.50	88.40	-8	12,556	-0.06%
2023/06/07	4	89.65	8	90.00	89.80	-4	12,450	-0.03%
2023/06/06	4	88.25	3	88.10	87.60	1	12,210	0.01%
2023/06/05	1	86.70	1	87.90	87.90	0	12,078	0.00%
2023/06/02	45.1	90.29	160	88.73	87.90	-114.9	11,920	-0.96%	大賣/鉅額交易
2023/06/01	143	87.61	19	87.79	88.20	124	11,438	1.08%	大買/鉅額交易
2023/05/31	20	86.20	150	86.83	86.80	-130	11,172	-1.16%	大賣/鉅額交易
2023/05/30	4	88.15	6	88.45	87.90	-2	10,847	-0.02%
2023/05/29	216.1	89.04	77	89.73	89.00	139.1	10,580	1.31%	大買/鉅額交易
2023/05/26	33	85.17	16.1	85.96	84.50	16.9	9,771	0.17%
2023/05/25	2	79.50	1	80.40	81.50	1	8,547	0.01%
2023/05/24	4	72.05	3	72.83	74.10	1	8,237	0.01%
2023/05/23	1	72.00	1	72.30	72.00	0	8,023	0.00%
2023/05/22	3	71.80	6	72.05	72.30	-3	7,791	-0.04%
2023/05/19	41	70.53	62	71.19	71.70	-21	7,502	-0.28%
2023/05/18	21	67.75	3	67.90	68.20	18	6,752	0.27%
2023/05/17	1	67.40	1	65.80	66.30	0	6,480	0.00%
2023/05/16	4	65.65	5	66.48	64.80	-1	6,224	-0.02%
2023/05/15	0	0.00	3	65.03	65.50	-3	5,967	-0.05%
2023/05/12	4	64.03	4.3	64.91	65.00	-0.3	5,841	-0.01%
2023/05/11	7	66.10	4.1	66.20	65.00	2.9	5,603	0.05%
2023/05/10	7	67.71	30	67.97	68.20	-23	5,334	-0.43%
2023/05/09	10.1	67.28	17	67.23	67.60	-6.9	4,964	-0.14%
2023/05/08	9.5	64.81	15	64.84	66.00	-5.5	4,214	-0.13%
2023/05/05	1	60.50	2	61.20	61.60	-1	3,060	-0.03%
2023/05/04	9	53.98	20	54.89	56.00	-11	2,856	-0.39%
2023/05/02	0	0.00	1	54.00	54.00	-1	2,645	-0.04%
2023/04/28	0	0.00	2	52.60	52.60	-2	2,610	-0.08%
2023/04/27	2	52.20	0	0.00	51.80	2	2,589	0.08%
2023/04/26	1	52.00	3	51.63	52.50	-2	2,571	-0.08%
2023/04/25	1	51.50	0	0.00	50.90	1	2,543	0.04%
2023/04/24	0	0.00	3	53.03	53.10	-3	2,492	-0.12%
2023/04/21	0	0.00	1	51.80	51.30	-1	2,474	-0.04%
2023/04/20	0	0.00	2	53.00	53.30	-2	2,475	-0.08%
2023/04/19	3	53.83	1	54.20	53.70	2	2,460	0.08%
2023/04/18	5	55.08	35	55.62	55.00	-30	2,436	-1.23%
2023/04/17	34	54.44	14	55.74	56.00	20	2,334	0.86%
2023/04/12	1	52.90	1	52.70	52.80	0	2,106	0.00%
2023/04/11	2	52.65	2	52.05	53.00	0	2,068	0.00%
2023/04/10	1	51.50	0	0.00	51.80	1	2,011	0.05%
2023/04/06	0	0.00	8	53.41	53.50	-8	1,946	-0.41%
2023/03/31	0	0.00	63	52.61	52.40	-63	1,896	-3.32%
2023/03/30	2	53.30	2	53.05	52.50	0	1,873	0.00%
2023/03/29	3	51.93	2	51.90	52.00	1	1,822	0.05%
2023/03/28	11	51.43	2	51.70	51.80	9	1,782	0.50%
2023/03/27	14	52.84	4.5	53.08	52.90	9.5	1,692	0.56%
2023/03/24	0	0.00	4	51.43	51.40	-4	1,583	-0.25%
2023/03/23	8.5	51.16	22	51.45	51.30	-13.5	1,535	-0.88%
2023/03/22	7	50.22	14	50.26	50.50	-7	1,470	-0.48%
2023/03/21	40	49.03	1	49.10	49.10	39	1,364	2.86%
2023/03/17	2	47.65	4	48.06	48.10	-2	1,344	-0.15%
2023/03/15	2	47.85	3	47.48	47.85	-1	1,490	-0.07%
2023/03/14	0	0.00	2	46.78	46.95	-2	1,519	-0.13%
2023/03/13	0	0.00	2	46.10	46.10	-2	1,515	-0.13%
2023/03/10	0	0.00	2	45.20	45.20	-2	1,529	-0.13%
2023/03/08	0	0.00	2	45.28	45.30	-2	1,570	-0.13%
2023/03/07	0	0.00	1	44.05	43.85	-1	1,554	-0.06%
2023/03/01	2	44.15	2	43.80	43.80	0	1,594	0.00%
2023/02/24	0	0.00	1	43.40	43.40	-1	1,578	-0.06%
2023/02/23	0	0.00	2	42.85	42.85	-2	1,576	-0.13%
2023/02/21	0	0.00	1	42.80	42.80	-1	1,625	-0.06%
2023/02/17	1	42.60	0	0.00	42.60	1	1,699	0.06%
2023/02/03	1	42.90	1	42.90	43.30	0	2,165	0.00%
2023/01/13	1	41.10	0	0.00	41.05	1	2,258	0.04%
2023/01/12	1	41.50	0	0.00	41.35	1	2,292	0.04%
2023/01/11	0	0.00	1	42.30	42.30	-1	2,302	-0.04%
2023/01/10	1	42.10	1	43.50	42.10	0	2,314	0.00%
2023/01/09	1	44.00	3	43.63	43.85	-2	2,288	-0.09%
2023/01/06	2	42.88	1	42.85	42.75	1	2,302	0.04%
2023/01/04	0	0.00	1	42.60	42.60	-1	2,395	-0.04%
2022/12/30	1	42.70	0	0.00	42.70	1	2,419	0.04%
2022/12/28	1	44.15	1	44.15	43.40	0	2,443	0.00%
2022/12/27	0	0.00	1	44.90	44.90	-1	2,426	-0.04%
2022/12/26	0	0.00	1	44.55	44.55	-1	2,422	-0.04%
2022/12/23	0	0.00	10	44.77	44.85	-10	2,420	-0.41%
2022/12/21	0	0.00	21	45.78	45.80	-21	2,399	-0.88%
2022/12/20	0	0.00	53	45.12	44.85	-53	2,388	-2.22%
2022/12/16	0	0.00	3	46.72	46.70	-3	2,366	-0.13%
2022/12/15	0	0.00	4	46.74	46.90	-4	2,336	-0.17%
2022/12/14	2	45.80	3	45.92	46.00	-1	2,312	-0.04%
2022/12/13	0	0.00	1	44.85	44.85	-1	2,286	-0.04%
2022/12/09	10	45.20	13	46.69	45.20	-3	2,253	-0.13%
2022/12/08	0	0.00	1	45.90	45.80	-1	2,185	-0.05%
2022/12/07	4	43.94	0	0.00	43.85	4	2,109	0.19%
2022/12/06	2	49.38	3	48.43	48.15	-1	1,977	-0.05%
2022/12/05	0	0.00	3	48.18	48.10	-3	1,859	-0.16%
2022/12/02	0	0.00	7	47.79	47.95	-7	1,809	-0.39%
2022/12/01	0	0.00	6	46.81	47.20	-6	1,744	-0.34%
2022/11/30	2	47.23	4	47.19	47.00	-2	1,695	-0.12%
2022/11/28	0	0.00	3	45.73	45.95	-3	1,606	-0.19%
2022/11/23	0	0.00	2	45.93	46.05	-2	1,564	-0.13%
2022/11/21	0	0.00	3	45.10	44.65	-3	1,543	-0.19%
2022/11/18	3	45.65	1	45.40	45.40	2	1,535	0.13%
2022/11/17	0	0.00	1	45.70	45.75	-1	1,515	-0.07%
2022/11/16	0	0.00	1	45.55	45.55	-1	1,485	-0.07%
2022/11/15	2	44.95	4	44.46	44.60	-2	1,449	-0.14%
2022/11/14	0	0.00	2	44.35	44.35	-2	1,431	-0.14%
2022/11/11	23	45.43	12	44.30	44.25	11	1,424	0.77%
2022/11/10	12	45.33	1	45.65	45.65	11	1,376	0.80%
2022/11/09	0	0.00	8	45.10	45.05	-8	1,349	-0.59%
2022/11/08	26	45.31	7	45.96	45.00	19	1,335	1.42%
2022/11/07	31	45.76	8	46.11	46.10	23	1,279	1.80%
2022/11/04	12	43.05	8	43.34	43.55	4	1,161	0.34%
2022/11/03	0	0.00	3	41.90	42.00	-3	1,083	-0.28%
2022/11/02	0	0.00	3	41.42	41.40	-3	1,121	-0.27%
2022/11/01	0	0.00	1	40.75	40.75	-1	1,176	-0.08%
2022/10/31	0	0.00	2	40.25	40.20	-2	1,199	-0.17%
2022/10/28	0	0.00	9	40.77	40.60	-9	1,219	-0.74%
2022/10/27	0	0.00	19	41.95	42.15	-19	1,254	-1.51%
2022/10/24	0	0.00	6	41.73	41.70	-6	1,405	-0.43%
2022/10/21	0	0.00	12	40.01	39.95	-12	1,383	-0.87%
2022/10/20	2	39.18	0	0.00	38.85	2	1,381	0.14%
2022/10/19	1	40.50	9	40.71	40.50	-8	1,351	-0.59%
2022/10/18	14	40.39	4	40.40	40.40	10	1,349	0.74%
2022/10/17	6	40.70	0	0.00	40.70	6	1,368	0.44%
2022/10/14	0	0.00	14	41.74	41.75	-14	1,371	-1.02%
2022/10/13	1	41.05	12	41.44	40.85	-11	1,401	-0.79%
2022/10/12	4	39.83	11	40.73	40.90	-7	1,376	-0.51%
2022/10/05	2	37.05	0	0.00	37.05	2	1,298	0.15%
2022/09/29	1	36.30	0	0.00	36.30	1	1,391	0.07%
2022/09/28	3	36.12	5	36.65	36.10	-2	1,414	-0.14%
2022/09/26	4	37.18	5	37.75	37.15	-1	1,450	-0.07%
2022/09/23	3	39.22	0	0.00	39.05	3	1,463	0.21%
2022/09/22	15	39.72	14	39.35	40.10	1	1,486	0.07%
2022/09/21	2	39.63	0	0.00	39.55	2	1,492	0.13%
2022/09/14	0	0.00	1	41.80	41.90	-1	1,510	-0.07%
2022/09/13	0	0.00	1	41.75	41.65	-1	1,505	-0.07%
2022/09/07	0	0.00	3	39.40	39.30	-3	1,498	-0.20%
2022/09/06	0	0.00	3	39.40	39.40	-3	1,501	-0.20%
2022/09/05	0	0.00	2	40.20	40.20	-2	1,497	-0.13%
2022/09/02	1	40.75	0	0.00	40.75	1	1,494	0.07%
2022/09/01	0	0.00	3	41.15	41.15	-3	1,500	-0.20%
2022/08/30	0	0.00	4	42.30	42.25	-4	1,493	-0.27%
2022/08/29	0	0.00	3	42.08	42.10	-3	1,491	-0.20%
2022/08/26	0	0.00	1	42.15	42.10	-1	1,482	-0.07%
2022/08/25	0	0.00	5	42.44	42.40	-5	1,466	-0.34%
2022/08/24	0	0.00	2	42.70	42.70	-2	1,463	-0.14%
2022/08/23	0	0.00	31	42.43	42.80	-31	1,463	-2.12%
2022/08/22	5	42.23	0	0.00	42.20	5	1,453	0.34%
2022/08/19	0	0.00	5	43.69	43.75	-5	1,432	-0.35%
2022/08/18	2	43.48	3	43.70	43.70	-1	1,424	-0.07%
2022/08/17	0	0.00	10	43.84	43.90	-10	1,416	-0.71%
2022/08/16	0	0.00	1	43.60	43.50	-1	1,416	-0.07%
2022/08/15	3	43.20	0	0.00	43.10	3	1,409	0.21%
2022/08/12	0	0.00	5	42.80	42.70	-5	1,391	-0.36%
2022/08/11	7	43.19	10	43.22	43.25	-3	1,374	-0.22%
2022/08/10	5	43.45	13	43.57	43.55	-8	1,356	-0.59%
2022/08/09	13	42.12	25	42.26	43.60	-12	1,335	-0.90%
2022/08/05	10	41.70	0	0.00	41.25	10	1,223	0.82%
2022/08/04	2	41.10	0	0.00	41.70	2	1,199	0.17%
2022/08/03	10	41.34	29	41.29	41.75	-19	1,176	-1.62%
2022/08/02	10	41.20	7	41.79	41.85	3	1,120	0.27%
2022/08/01	15	40.46	21	41.03	40.75	-6	1,048	-0.57%
2022/07/29	1	38.70	0	0.00	38.75	1	972	0.10%
2022/07/28	0	0.00	8	38.38	38.25	-8	913	-0.88%
2022/07/26	1	38.10	0	0.00	38.10	1	902	0.11%
2022/07/22	0	0.00	4	38.65	38.65	-4	871	-0.46%
2022/07/20	0	0.00	2	37.53	37.40	-2	816	-0.24%
2022/07/15	1	33.60	0	0.00	33.60	1	722	0.14%
2022/07/14	1	33.25	0	0.00	33.55	1	711	0.14%
2022/07/13	0	0.00	5	32.95	32.95	-5	711	-0.70%
2022/07/12	4	31.45	0	0.00	31.30	4	708	0.56%
2022/07/08	0	0.00	6	33.33	33.30	-6	668	-0.90%
2022/07/07	0	0.00	4	31.68	31.50	-4	646	-0.62%
2022/07/06	4	31.03	0	0.00	30.55	4	635	0.63%
2022/07/05	1	32.85	0	0.00	32.85	1	626	0.16%
2022/07/01	2	32.05	0	0.00	31.95	2	611	0.33%
2022/06/30	1	33.70	0	0.00	33.30	1	592	0.17%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/20	1	35.30	0	0.00	35.30	1	573	0.17%
2022/06/17	3	36.53	0	0.00	36.35	3	581	0.52%
2022/06/13	1	38.20	0	0.00	38.05	1	634	0.16%
2022/06/10	4	38.55	0	0.00	38.85	4	653	0.61%
2022/06/07	1	38.00	0	0.00	38.00	1	673	0.15%
2022/06/02	2	38.08	0	0.00	38.10	2	707	0.28%
2022/05/31	0	0.00	1	38.35	38.40	-1	771	-0.13%
2022/05/30	0	0.00	3	37.95	37.95	-3	789	-0.38%
2022/05/24	1	37.00	0	0.00	37.00	1	892	0.11%
2022/05/19	2	36.43	0	0.00	36.60	2	1,099	0.18%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/12	1	35.80	0	0.00	35.80	1	1,465	0.07%
2022/05/09	1	35.75	0	0.00	35.40	1	1,610	0.06%
2022/05/06	4	36.59	0	0.00	36.70	4	1,698	0.24%
2022/05/04	1	37.60	0	0.00	37.55	1	1,786	0.06%
2022/04/27	3	37.07	0	0.00	37.00	3	2,599	0.12%
2022/04/25	1	37.95	0	0.00	37.90	1	2,993	0.03%
2022/04/21	2	39.55	0	0.00	39.55	2	3,128	0.06%
2022/04/19	1	39.05	0	0.00	39.10	1	3,157	0.03%
2022/04/15	1	38.65	0	0.00	38.60	1	3,158	0.03%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/13	1	39.20	0	0.00	39.20	1	3,175	0.03%
2022/04/12	7	39.10	0	0.00	39.20	7	3,180	0.22%
2022/04/11	3	39.73	0	0.00	39.45	3	3,185	0.09%
2022/04/08	2	41.03	0	0.00	40.90	2	3,206	0.06%
2022/03/29	1	42.50	0	0.00	42.20	1	3,531	0.03%
2022/03/28	1	42.75	0	0.00	43.00	1	3,679	0.03%
2022/03/25	1	42.85	0	0.00	42.75	1	3,681	0.03%
2022/03/22	6	42.49	0	0.00	42.45	6	3,705	0.16%
2022/03/18	1	43.10	0	0.00	43.00	1	3,691	0.03%
2022/03/16	0	0.00	10	41.30	41.20	-10	3,692	-0.27%
2022/03/07	1	42.50	0	0.00	43.05	1	3,754	0.03%
2022/03/04	3	43.92	0	0.00	43.90	3	3,814	0.08%
2022/03/02	1	44.80	0	0.00	45.05	1	3,900	0.03%
2022/02/25	1	45.20	0	0.00	45.15	1	4,259	0.02%
2022/02/24	7	45.54	1	46.90	45.35	6	4,296	0.14%
2022/02/23	1	46.00	0	0.00	46.75	1	4,430	0.02%
2022/02/22	5	45.10	6.3	44.98	45.20	-1.3	4,542	-0.03%
2022/02/21	19	46.02	5	47.15	45.80	14	4,501	0.31%
2022/02/18	1	48.25	50	48.21	48.45	-49	4,363	-1.12%
2022/02/17	3	46.38	0	0.00	45.70	3	4,183	0.07%
2022/02/15	2.3	46.79	0	0.00	45.75	2.3	4,056	0.06%
2022/02/14	1	46.75	1	46.70	46.55	0	4,027	0.00%
2022/02/11	2	46.28	0	0.00	46.20	2	3,992	0.05%
2022/02/10	8	46.98	7	47.70	47.10	1	3,964	0.03%
2022/02/09	8	47.60	8	47.10	47.60	0	3,925	0.00%
2022/02/08	10	47.02	11	45.49	47.05	-1	3,864	-0.03%
2022/01/25	6	42.16	0	0.00	41.80	6	3,663	0.16%
2022/01/24	2	44.85	3	44.50	44.45	-1	3,558	-0.03%
2022/01/21	19	46.61	3	46.90	44.65	16	3,453	0.46%
2022/01/20	12	47.82	13	47.95	48.10	-1	3,180	-0.03%
2022/01/19	4	46.53	9	46.94	47.20	-5	2,850	-0.18%
2022/01/18	4	45.55	15	45.41	45.75	-11	2,558	-0.43%
2022/01/17	2	44.65	21	44.65	44.35	-19	2,454	-0.77%
2022/01/12	1	42.05	0	0.00	42.55	1	2,328	0.04%
2022/01/11	2	42.40	0	0.00	42.40	2	2,312	0.09%
2022/01/10	1	42.50	5	43.50	43.50	-4	2,297	-0.17%
2022/01/05	1	42.90	0	0.00	42.90	1	2,267	0.04%
2022/01/03	2	43.25	3	43.82	43.15	-1	2,240	-0.04%
2021/12/30	4	44.28	1	44.20	44.40	3	2,207	0.14%
2021/12/29	28	45.15	17	45.11	45.05	11	2,186	0.50%
2021/12/28	0	0.00	21	44.69	46.15	-21	2,072	-1.01%
2021/12/24	1	42.50	0	0.00	42.00	1	1,948	0.05%
2021/12/22	0	0.00	3	42.15	42.25	-3	1,879	-0.16%
2021/12/17	1	39.90	0	0.00	39.70	1	1,708	0.06%
2021/12/13	0	0.00	10	40.80	40.45	-10	1,671	-0.60%
2021/12/10	1	40.90	0	0.00	40.95	1	1,661	0.06%
2021/12/08	1	40.80	18	40.97	41.05	-17	1,622	-1.05%
2021/12/07	0	0.00	2	40.50	40.80	-2	1,600	-0.12%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/02	6	42.24	0	0.00	41.80	6	1,563	0.38%
2021/12/01	10	42.23	1	42.50	43.45	9	1,533	0.59%
2021/11/30	1	41.85	0	0.00	41.70	1	1,492	0.07%
2021/11/29	11	41.99	8	41.76	41.70	3	1,395	0.21%
2021/11/26	6	44.22	3.1	44.76	43.20	2.9	1,356	0.21%
2021/11/25	10.1	46.54	1.4	45.90	46.00	8.7	1,264	0.69%
2021/11/24	18.4	47.14	8	45.43	45.55	10.4	1,162	0.89%
2021/11/23	1	43.50	2	43.85	44.00	-1	873	-0.11%
2021/11/22	7	45.07	3	43.38	44.50	4	822	0.49%
2021/11/18	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/17	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/11	0	0.00	1	38.80	38.95	-1	496	-0.20%
2021/11/10	1	38.50	0	0.00	38.50	1	504	0.20%
2021/11/08	6	39.37	0	0.00	38.90	6	513	1.17%
2021/11/05	5	40.22	0	40.50	40.20	5	515	0.97%
2021/11/04	1	39.70	0	0.00	39.70	1	499	0.20%
2021/11/03	0	38.80	0	0.00	39.60	0	506	0.00%
2021/11/02	1	39.00	0	0.00	39.00	1	523	0.19%
2021/10/26	3	37.97	0	0.00	37.95	3	587	0.51%
2021/10/25	1	38.45	0	0.00	38.45	1	583	0.17%
2021/10/22	1	39.05	0	0.00	39.05	1	590	0.17%
2021/10/20	2	37.95	0	0.00	37.95	2	567	0.35%
2021/10/18	0	0.00	1	38.10	38.10	-1	577	-0.17%
2021/10/14	1	37.00	0	0.00	37.00	1	609	0.16%
2021/10/12	1	36.65	0	0.00	36.70	1	632	0.16%
2021/10/05	3	35.73	0	0.00	35.85	3	730	0.41%
2021/10/04	2	36.30	0	0.00	36.25	2	727	0.27%
2021/10/01	4	36.76	0	0.00	36.20	4	730	0.55%
2021/09/24	0	0.00	0.1	39.00	39.00	-0.1	789	-0.01%
2021/09/23	2.1	38.64	0	0.00	38.75	2.1	797	0.26%
2021/09/22	1	38.50	0	0.00	38.50	1	804	0.12%
2021/09/16	1	39.55	0	0.00	39.55	1	825	0.12%
2021/09/15	4	38.96	0	0.00	38.80	4	837	0.48%
2021/09/10	1	39.50	1	39.45	39.50	0	879	0.00%
2021/09/09	1	39.50	0	39.90	39.50	1	902	0.11%
2021/09/08	1	39.88	0	0.00	39.90	1	902	0.11%
2021/09/07	1	38.80	0	0.00	38.60	1	904	0.11%
2021/09/06	1	39.05	0	0.00	39.05	1	913	0.11%
2021/09/02	1	39.25	0	0.00	39.35	1	926	0.11%
2021/08/31	1	38.90	0	0.00	38.95	1	930	0.11%
2021/08/30	2	39.50	0	0.00	39.50	2	941	0.21%
2021/08/26	5	39.25	5	39.34	39.25	0	958	0.00%
2021/08/25	0	0.00	1	40.00	39.95	-1	981	-0.10%
2021/08/23	1	38.55	0	0.00	38.70	1	1,006	0.10%
2021/08/20	1	37.90	0	0.00	37.90	1	1,011	0.10%
2021/08/19	1	36.15	0	0.00	36.75	1	1,014	0.10%
2021/08/16	1	36.40	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	37.90	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.05	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/09	1	39.35	0	0.00	39.35	1	1,069	0.09%
2021/08/06	3	39.65	0	0.00	39.55	3	1,087	0.28%
2021/08/05	5	40.18	1	40.25	40.15	4	1,126	0.36%
2021/08/04	5	41.87	0	0.00	41.80	5	1,156	0.43%
2021/08/03	2	42.68	0	0.00	42.60	2	1,210	0.17%
2021/07/28	1	43.20	0	0.00	43.25	1	1,325	0.08%
2021/07/23	0	0.00	3	45.10	44.85	-3	1,454	-0.21%
2021/07/21	1	44.60	0	0.00	44.20	1	1,488	0.07%
2021/07/20	1	46.50	2	46.80	46.50	-1	1,502	-0.07%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/07/13	3	48.22	0	0.00	48.05	3	1,600	0.19%
2021/07/12	4	46.78	5	47.06	47.45	-1	1,566	-0.06%
2021/07/07	1	45.40	0	0.00	45.40	1	1,622	0.06%
2021/07/01	1	45.15	0	0.00	45.15	1	1,727	0.06%
2021/06/29	2	45.00	0	0.00	45.00	2	1,778	0.11%
2021/06/28	0	0.00	1	45.30	45.35	-1	1,805	-0.06%
2021/06/23	0	0.00	2	46.80	46.75	-2	1,835	-0.11%
2021/06/21	0	0.00	1	45.60	45.50	-1	1,832	-0.05%
2021/06/18	1	46.02	1	46.50	46.50	0	1,846	0.00%
2021/06/10	2	44.43	0	0.00	44.40	2	1,966	0.10%
2021/06/08	0	0.00	0	45.20	45.00	0	2,061	0.00%
2021/06/07	0	44.15	0	0.00	44.45	0	2,097	0.00%
2021/06/04	2	44.83	0	0.00	44.65	2	2,109	0.09%
2021/06/02	1	45.10	0	0.00	45.00	1	2,191	0.05%
2021/06/01	1	45.35	0	0.00	45.95	1	2,234	0.04%
2021/05/28	2	43.35	0	0.00	43.35	2	2,285	0.09%
2021/05/20	2	41.08	0	0.00	40.65	2	2,689	0.07%
2021/05/13	6	38.10	6	41.38	41.50	0	2,835	0.00%
2021/05/12	7	40.74	0	0.00	40.05	7	2,810	0.25%
2021/05/11	3	43.58	0	0.00	43.75	3	2,768	0.11%
2021/05/10	4	47.00	0	0.00	46.95	4	2,716	0.15%
2021/05/07	4	47.14	0	0.00	48.10	4	2,715	0.15%
2021/05/05	8	49.08	0	0.00	48.80	8	2,706	0.30%
2021/05/04	7	49.16	1	50.40	49.30	6	2,745	0.22%
2021/05/03	4	52.38	0	0.00	51.70	4	2,763	0.14%
2021/04/27	2	52.35	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%
2021/04/22	5	53.20	11	53.04	52.30	-6	2,794	-0.21%
2021/04/21	1	53.50	2	53.60	53.50	-1	2,770	-0.04%
2021/04/14	1	50.90	0	0.00	52.20	1	2,873	0.03%
2021/04/12	2	53.00	3	53.00	53.70	-1	2,817	-0.04%
2021/04/09	3	53.10	0	0.00	52.80	3	2,803	0.11%
2021/04/08	3	52.80	2	52.90	53.10	1	2,782	0.04%
2021/04/07	1	52.50	0	0.00	52.80	1	2,760	0.04%
2021/03/25	0	0.00	2	52.10	52.00	-2	2,683	-0.07%
2021/03/23	0	0.00	18	52.39	52.50	-18	2,706	-0.67%
2021/03/18	5	52.64	0	0.00	52.70	5	2,684	0.19%
2021/03/16	10	51.80	0	0.00	52.00	10	2,744	0.36%
2021/03/12	2	51.70	0	0.00	51.90	2	2,729	0.07%
2021/03/11	2	52.60	0	0.00	52.60	2	2,699	0.07%
2021/03/09	19	51.68	0	0.00	51.30	19	2,760	0.69%
2021/03/08	2	53.30	200	52.52	52.50	-198	2,765	-7.16%	大賣/鉅額交易
2021/03/05	102	53.71	100	53.40	53.10	2	2,816	0.07%	大買/
2021/03/03	0	0.00	1	55.50	55.10	-1	2,931	-0.03%
2021/03/02	2	56.00	0	0.00	55.00	2	2,896	0.07%
2021/02/26	100	56.10	56	56.06	56.00	44	2,884	1.53%
2021/02/25	0	0.00	3	57.13	57.30	-3	2,866	-0.10%
2021/02/24	100	56.13	1	55.90	55.20	99	2,833	3.49%
2021/02/22	5	57.30	6	56.17	57.30	-1	2,772	-0.04%
2021/02/17	7	54.59	7	55.30	54.50	0	2,654	0.00%
2021/02/05	1	53.80	3	53.83	54.20	-2	2,600	-0.08%
2021/02/04	0	0.00	0	52.60	52.60	0	2,600	0.00%
2021/02/03	0	53.50	0	0.00	53.00	0	2,633	0.00%
2021/02/02	0	0.00	3.3	52.73	53.10	-3.3	2,639	-0.12%
2021/02/01	6.3	51.27	0	0.00	51.10	6.3	2,682	0.23%
2021/01/29	1	52.30	0	0.00	52.30	1	2,704	0.04%
2021/01/28	1	52.60	0	0.00	52.50	1	2,685	0.04%
2021/01/27	56	53.54	0	53.70	53.60	56	2,654	2.11%
2021/01/26	7	53.26	7	54.47	53.30	0	2,652	0.00%
2021/01/25	0	0.00	7	53.36	54.10	-7	2,617	-0.27%
2021/01/22	2	52.56	0	0.00	53.00	2	2,547	0.08%
2021/01/20	2	51.10	1	51.60	51.40	1	2,523	0.04%
2021/01/19	1	51.60	0	0.00	51.60	1	2,495	0.04%
2021/01/18	2	49.50	2	50.80	51.00	0	2,478	0.00%
2021/01/15	3	50.80	0	0.00	50.60	3	2,457	0.12%
2021/01/13	5	51.64	2	51.80	51.50	3	2,419	0.12%
2021/01/12	2	51.30	3	51.83	51.20	-1	2,398	-0.04%
2021/01/11	4	52.63	0	0.00	52.60	4	2,366	0.17%
2021/01/08	1	53.90	1	54.00	54.00	0	2,380	0.00%
2021/01/06	0	0.00	1	52.70	52.60	-1	2,379	-0.04%
2021/01/05	1	53.00	2	53.05	53.10	-1	2,399	-0.04%
2020/12/31	1	53.70	0	0.00	53.80	1	2,413	0.04%
2020/12/30	3	53.53	0	0.00	53.40	3	2,417	0.12%
2020/12/29	1	52.70	2	52.80	52.70	-1	2,438	-0.04%
2020/12/28	3	53.00	5	52.94	53.00	-2	2,462	-0.08%
2020/12/25	2	53.15	0	0.00	53.20	2	2,503	0.08%
2020/12/24	0	0.00	1	53.10	53.00	-1	2,721	-0.04%
2020/12/23	7	53.24	0	0.00	52.80	7	2,826	0.25%
2020/12/15	2	50.90	0	0.00	50.90	2	2,928	0.07%
2020/12/11	2	50.80	0	0.00	51.60	2	3,064	0.07%
2020/12/10	2	51.95	0	0.00	52.00	2	3,077	0.06%
2020/12/09	1	54.10	0	0.00	53.60	1	3,033	0.03%
2020/12/04	1	53.20	0	0.00	53.20	1	3,079	0.03%
2020/12/03	1	54.20	2	54.20	53.80	-1	3,101	-0.03%
2020/11/30	0	0.00	1	56.00	56.30	-1	3,454	-0.03%
2020/11/27	0	0.00	5	55.34	54.60	-5	3,381	-0.15%
2020/11/24	3	54.20	1	54.10	53.90	2	3,491	0.06%
2020/11/17	0	0.00	4	53.80	53.70	-4	3,827	-0.10%
2020/11/16	4	53.75	0	0.00	53.70	4	4,020	0.10%
2020/11/11	1	53.50	0	0.00	54.00	1	4,475	0.02%
2020/11/10	2	54.25	0	0.00	54.30	2	4,548	0.04%
2020/11/09	6	55.62	0	0.00	55.40	6	4,603	0.13%
2020/11/06	7	56.51	15	56.30	56.20	-8	4,648	-0.17%
2020/11/05	4	57.58	0	0.00	57.70	4	4,737	0.08%
2020/11/04	1	58.20	0	0.00	58.20	1	4,822	0.02%
2020/11/03	4	57.50	8	57.60	57.50	-4	4,943	-0.08%
2020/11/02	5	56.80	0	0.00	56.80	5	5,129	0.10%
2020/10/30	30	59.08	0	0.00	58.50	30	5,278	0.57%
2020/10/29	3	58.57	0	0.00	60.10	3	5,480	0.05%
2020/10/28	14	59.96	0	0.00	59.80	14	5,837	0.24%
2020/10/27	6	60.70	0	0.00	60.70	6	5,965	0.10%
2020/10/22	4	61.83	0	0.00	61.80	4	6,177	0.06%
2020/10/16	16	62.13	0	0.00	61.90	16	6,337	0.25%
2020/10/15	7	64.50	15	64.53	64.50	-8	6,330	-0.13%
2020/10/14	10	63.60	0	0.00	63.80	10	6,313	0.16%
2020/10/13	4	63.38	6	64.08	64.30	-2	6,292	-0.03%
2020/10/12	9	63.04	0	0.00	63.40	9	6,287	0.14%
2020/10/08	13	62.44	24	62.78	62.60	-11	6,343	-0.17%
2020/10/07	2	63.55	0	0.00	63.50	2	6,339	0.03%
2020/10/05	0	0.00	1	62.80	63.20	-1	6,334	-0.02%
2020/09/29	20	64.00	14	64.61	61.00	6	6,342	0.09%
2020/09/28	12	63.22	20	63.76	63.70	-8	6,247	-0.13%
2020/09/25	7	59.19	0	0.00	59.70	7	6,317	0.11%
2020/09/24	1	61.60	7	61.81	60.70	-6	6,318	-0.09%
2020/09/23	7	63.90	24	63.87	62.50	-17	6,307	-0.27%
2020/09/21	21	62.40	7	62.40	62.30	14	6,258	0.22%
2020/09/18	3	63.40	12	64.25	63.20	-9	6,255	-0.14%
2020/09/17	11	62.97	13	63.68	63.10	-2	6,198	-0.03%
2020/09/11	2	59.15	0	0.00	59.30	2	6,085	0.03%
2020/09/10	1	60.70	0	0.00	60.40	1	6,095	0.02%
2020/09/08	3	59.97	0	0.00	60.10	3	6,064	0.05%
2020/09/07	11	59.85	71	62.39	59.40	-60	6,045	-0.99%
2020/09/04	19	63.73	86	63.86	64.00	-67	5,928	-1.13%
2020/09/03	31	65.76	2	66.30	65.80	29	5,879	0.49%
2020/09/02	50	63.10	1	63.10	63.00	49	5,700	0.86%
2020/09/01	3	61.70	4	61.90	61.70	-1	5,711	-0.02%
2020/08/31	1	62.80	1	62.50	62.80	0	5,677	0.00%
2020/08/28	6	62.87	14	61.93	63.20	-8	5,652	-0.14%
2020/08/27	5	63.04	30	62.50	62.00	-25	5,639	-0.44%
2020/08/26	17	62.59	0	0.00	62.50	17	5,637	0.30%
2020/08/25	0	0.00	1	63.90	64.00	-1	5,611	-0.02%
2020/08/24	12	60.60	1	61.70	60.70	11	5,509	0.20%
2020/08/21	67	60.96	1	59.90	60.60	66	5,541	1.19%
2020/08/20	35	59.71	52	60.80	59.00	-17	5,510	-0.31%
2020/08/19	82	65.17	46	66.42	65.50	36	5,434	0.66%
2020/08/18	13	63.73	17	63.94	63.10	-4	5,226	-0.08%
2020/08/17	3	62.00	343	62.15	62.20	-340	5,146	-6.61%	大賣/鉅額交易
2020/08/14	0	0.00	3	63.87	63.50	-3	5,108	-0.06%
2020/08/13	0	0.00	1	61.60	61.60	-1	5,105	-0.02%
2020/08/12	1	61.70	0	0.00	62.00	1	5,154	0.02%
2020/08/11	13	61.74	10	60.45	60.30	3	5,213	0.06%
2020/08/10	3	61.20	14	62.70	60.10	-11	5,196	-0.21%
2020/08/07	8	62.34	3	62.13	62.90	5	5,354	0.09%
2020/08/06	7	62.99	11	63.14	62.80	-4	5,333	-0.07%
2020/08/05	2	60.05	7	60.79	60.10	-5	5,261	-0.10%
2020/08/04	4	58.88	0	0.00	58.90	4	5,531	0.07%
2020/08/03	22	59.58	52	59.56	60.00	-30	5,663	-0.53%
2020/07/31	4	54.13	20	55.22	55.30	-16	5,404	-0.30%
2020/07/30	15	52.38	3	53.00	52.00	12	5,289	0.23%
2020/07/29	8	53.73	3	53.83	54.30	5	5,230	0.10%
2020/07/28	4	53.13	12	53.52	53.90	-8	5,176	-0.15%
2020/07/27	1	52.80	4	52.28	52.50	-3	5,151	-0.06%
2020/07/24	8	52.25	5	52.60	51.80	3	5,195	0.06%
2020/07/23	7	54.44	5	54.56	54.10	2	5,195	0.04%
2020/07/22	2	53.25	6	53.73	53.60	-4	5,164	-0.08%
2020/07/21	1	52.00	5	52.24	52.00	-4	5,124	-0.08%
2020/07/20	0	0.00	1	51.40	51.40	-1	5,104	-0.02%
2020/07/16	4	51.23	3	50.93	51.20	1	5,108	0.02%
2020/07/15	2	51.30	1	52.00	51.00	1	5,084	0.02%
2020/07/14	2	49.30	0	0.00	49.25	2	5,038	0.04%
2020/07/13	0	0.00	3	49.20	49.00	-3	5,031	-0.06%
2020/07/10	3	48.52	4	49.10	48.40	-1	5,048	-0.02%
2020/07/09	2	50.50	0	0.00	50.20	2	5,033	0.04%
2020/07/08	4	51.08	1	51.30	50.90	3	5,027	0.06%
2020/07/07	6	53.77	0	0.00	52.80	6	5,017	0.12%
2020/07/06	0	0.00	17	54.49	56.30	-17	5,016	-0.34%
2020/07/03	0	0.00	1	52.00	52.00	-1	4,914	-0.02%
2020/07/02	0	0.00	2	51.70	51.50	-2	4,903	-0.04%
2020/07/01	1	51.40	0	0.00	51.00	1	4,909	0.02%
2020/06/30	1	50.70	14	51.14	51.30	-13	4,942	-0.26%
2020/06/24	0	0.00	1	50.00	50.00	-1	4,948	-0.02%
2020/06/23	0	0.00	2	50.75	50.30	-2	4,989	-0.04%
2020/06/19	0	0.00	1	51.60	51.60	-1	5,025	-0.02%
2020/06/18	1	50.80	22	51.00	51.50	-21	5,024	-0.42%
2020/06/17	1	50.00	2	50.60	50.20	-1	5,028	-0.02%
2020/06/16	0	0.00	34	50.44	50.80	-34	5,064	-0.67%
2020/06/15	6	49.65	1	50.10	49.15	5	5,076	0.10%
2020/06/12	3	48.37	6	48.77	48.80	-3	5,072	-0.06%
2020/06/10	1	50.10	8	51.08	51.20	-7	5,044	-0.14%
2020/06/09	2	50.30	24	51.23	50.30	-22	5,048	-0.44%
2020/06/08	13	50.44	52	50.53	50.20	-39	4,972	-0.78%
2020/06/05	1	52.60	0	0.00	52.70	1	4,900	0.02%
2020/06/04	1	52.60	1	53.00	52.80	0	4,912	0.00%
2020/06/03	5	52.42	1	52.60	52.40	4	4,887	0.08%
2020/06/02	1	52.70	2	53.55	53.10	-1	4,841	-0.02%
2020/06/01	2	53.20	2	54.00	52.50	0	4,793	0.00%
2020/05/29	1	53.80	3	53.13	53.60	-2	4,727	-0.04%
2020/05/28	6	55.13	13	56.12	53.90	-7	4,680	-0.15%
2020/05/27	2	54.30	1	55.30	53.60	1	4,567	0.02%
2020/05/26	2	54.45	11	54.23	54.50	-9	4,522	-0.20%
2020/05/25	1	51.50	7	52.67	53.50	-6	4,417	-0.14%
2020/05/22	2	51.60	3	52.70	51.40	-1	4,350	-0.02%
2020/05/21	2	51.70	39	51.47	52.00	-37	4,312	-0.86%
2020/05/20	4	51.40	2	52.40	52.40	2	4,264	0.05%
2020/05/19	8	52.03	24	51.99	53.00	-16	4,157	-0.38%
2020/05/18	7	50.77	37	51.25	51.10	-30	4,019	-0.75%
2020/05/15	7	50.71	3	50.08	49.50	4	3,862	0.10%
2020/05/14	7	50.36	15	50.78	49.20	-8	3,760	-0.21%
2020/05/13	0	0.00	7	49.26	49.55	-7	3,537	-0.20%
2020/05/12	1	48.40	6	48.71	49.50	-5	3,465	-0.14%
2020/05/11	13	47.79	65	48.55	48.00	-52	3,351	-1.55%
2020/05/08	64	45.59	43	44.82	45.80	21	2,916	0.72%
2020/05/07	1	40.30	27	41.13	41.65	-26	2,592	-1.00%
2020/05/05	0	0.00	7	40.04	39.85	-7	2,508	-0.28%
2020/04/29	0	0.00	4	39.86	39.20	-4	2,505	-0.16%
2020/04/28	2	38.80	6	39.01	39.00	-4	2,471	-0.16%
2020/04/27	0	0.00	8	38.54	38.65	-8	2,479	-0.32%
2020/04/24	0	0.00	9	38.11	37.90	-9	2,474	-0.36%
2020/04/23	0	0.00	17	37.57	37.55	-17	2,469	-0.69%
2020/04/22	1	35.75	2	35.50	36.40	-1	2,491	-0.04%
2020/04/21	5	36.75	0	0.00	36.45	5	2,483	0.20%
2020/04/20	0	0.00	1	37.50	37.50	-1	2,494	-0.04%
2020/04/17	0	0.00	5	38.15	37.70	-5	2,524	-0.20%
2020/04/16	5	37.35	0	0.00	37.50	5	2,545	0.20%
2020/04/15	15	37.76	2	37.70	37.50	13	2,582	0.50%
2020/04/14	0	0.00	5	37.80	37.80	-5	2,611	-0.19%
2020/04/10	0	0.00	1	37.05	36.75	-1	2,724	-0.04%
2020/04/09	5	37.12	16	36.85	36.50	-11	2,791	-0.39%
2020/04/08	72	34.99	35	35.74	35.70	37	2,758	1.34%
2020/04/07	1	33.35	1	34.00	34.10	0	2,841	0.00%
2020/04/06	0	0.00	1	31.65	32.65	-1	3,109	-0.03%
2020/04/01	1	31.70	90	31.38	31.60	-89	3,169	-2.81%
2020/03/31	0	0.00	8	30.80	31.40	-8	3,135	-0.26%
2020/03/30	13	30.90	33	30.30	30.90	-20	3,143	-0.64%
2020/03/27	81	31.65	44	31.43	30.45	37	3,144	1.18%
2020/03/26	1	29.75	20	29.66	29.90	-19	3,114	-0.61%
2020/03/25	37	30.27	99	30.17	30.00	-62	3,177	-1.95%
2020/03/24	33	28.61	98	28.48	28.45	-65	3,178	-2.04%
2020/03/23	12	28.20	76	27.90	27.65	-64	3,177	-2.01%
2020/03/20	301	29.30	1	32.20	29.30	300	3,268	9.18%	大買/鉅額交易
2020/03/19	11	29.43	1	31.35	29.30	10	3,256	0.31%
2020/03/16	0	0.00	4	33.25	33.10	-4	3,416	-0.12%
2020/03/13	11	32.25	0	0.00	32.90	11	3,534	0.31%
2020/03/12	5	36.21	1	37.30	35.50	4	3,665	0.11%
2020/03/11	0	0.00	4	38.20	38.00	-4	3,879	-0.10%
2020/03/10	3	37.67	0	0.00	37.60	3	3,913	0.08%
2020/03/09	3	38.75	1	39.00	38.80	2	3,908	0.05%
2020/03/06	10	39.81	0	0.00	39.70	10	3,962	0.25%
2020/03/05	1	40.70	0	0.00	40.70	1	3,994	0.03%
2020/03/04	3	40.78	0	0.00	40.70	3	4,079	0.07%
2020/03/03	2	41.15	1	41.70	41.40	1	4,094	0.02%
2020/03/02	1	40.00	0	0.00	40.00	1	4,104	0.02%
2020/02/27	11	39.72	0	0.00	39.50	11	4,139	0.27%
2020/02/26	2	40.98	2	41.45	40.90	0	4,277	0.00%
2020/02/25	3	40.70	0	0.00	41.05	3	4,354	0.07%
2020/02/24	1	40.20	0	0.00	41.15	1	4,413	0.02%
2020/02/21	9	40.32	0	0.00	40.20	9	4,407	0.20%
2020/02/20	3	40.83	0	0.00	40.80	3	4,429	0.07%
2020/02/19	3	40.92	0	0.00	40.90	3	4,473	0.07%
2020/02/18	7	41.06	0	0.00	40.90	7	4,619	0.15%
2020/02/17	2	40.95	23	40.91	40.80	-21	4,724	-0.44%
2020/02/14	6	41.27	0	0.00	41.25	6	4,802	0.12%
2020/02/13	2	41.80	0	0.00	41.80	2	4,853	0.04%
2020/02/12	2	41.90	0	0.00	41.90	2	5,027	0.04%
2020/02/10	2	40.68	11	41.88	41.60	-9	5,332	-0.17%
2020/02/07	14	41.93	3	41.80	41.65	11	5,733	0.19%
2020/02/06	2	43.03	0	0.00	43.10	2	6,520	0.03%
2020/02/05	1	43.05	2	43.90	43.05	-1	6,803	-0.01%
2020/02/03	3	42.53	0	0.00	42.90	3	6,848	0.04%
2020/01/30	9	42.99	5	44.25	43.10	4	6,825	0.06%
2020/01/17	0	0.00	17	45.99	45.90	-17	6,900	-0.25%
2020/01/16	0	0.00	16	46.01	46.00	-16	6,901	-0.23%
2020/01/15	1	45.05	0	0.00	45.00	1	6,900	0.01%
2020/01/14	0	0.00	2	45.45	45.45	-2	6,923	-0.03%
2020/01/13	17	45.04	68	45.09	45.25	-51	6,986	-0.73%
2020/01/10	0	0.00	16	44.71	44.70	-16	7,025	-0.23%
2020/01/09	20	43.90	20	43.98	44.00	0	6,990	0.00%
2020/01/08	0	0.00	14	43.50	43.20	-14	6,972	-0.20%
2020/01/07	0	0.00	35	42.96	42.60	-35	6,929	-0.51%
2020/01/06	16	44.24	32	43.54	42.90	-16	6,900	-0.23%
2020/01/03	23	45.78	17	46.02	45.65	6	6,836	0.09%
2020/01/02	21	46.97	1	46.90	46.75	20	6,798	0.29%
2019/12/31	11	47.55	71	47.61	47.35	-60	6,846	-0.88%
2019/12/30	77	48.14	30	47.80	48.20	47	6,774	0.69%
2019/12/27	0	0.00	8	45.26	45.25	-8	6,496	-0.12%
2019/12/25	2	43.68	4	43.80	43.70	-2	6,480	-0.03%
2019/12/24	2	44.18	0	0.00	44.00	2	6,531	0.03%
2019/12/23	0	0.00	70	44.62	44.55	-70	6,546	-1.07%
2019/12/20	72	44.74	0	0.00	44.45	72	6,597	1.09%
2019/12/19	0	0.00	3	45.00	45.10	-3	6,533	-0.05%
2019/12/17	3	45.22	11	45.35	44.70	-8	6,609	-0.12%
2019/12/16	1	44.85	1	44.30	44.45	0	6,544	0.00%
2019/12/13	5	43.78	1	43.65	43.65	4	6,497	0.06%
2019/12/12	6	44.56	14	44.78	45.00	-8	6,451	-0.12%
2019/12/11	3	43.72	17	43.93	43.95	-14	6,394	-0.22%
2019/12/10	12	44.73	8	44.39	44.20	4	6,374	0.06%
2019/12/09	12	44.54	43	44.62	45.55	-31	6,283	-0.49%
2019/12/06	21	44.19	47	44.71	43.20	-26	6,124	-0.42%
2019/12/05	7	43.49	3	43.30	43.25	4	5,947	0.07%
2019/12/04	1	42.65	0	0.00	42.80	1	5,925	0.02%
2019/12/03	0	0.00	7	42.22	43.50	-7	5,931	-0.12%
2019/12/02	6	41.22	0	0.00	41.70	6	5,887	0.10%
2019/11/29	15	43.86	15	43.51	42.65	0	5,860	0.00%
2019/11/28	8	43.53	7	43.36	43.25	1	5,811	0.02%
2019/11/27	11	43.81	15	43.55	43.35	-4	5,937	-0.07%
2019/11/26	5	44.10	1	43.95	43.95	4	5,982	0.07%
2019/11/25	7	44.11	5	43.88	43.80	2	6,024	0.03%
2019/11/22	5	43.15	14	43.66	43.05	-9	5,904	-0.15%
2019/11/21	13	42.20	4	42.58	42.75	9	5,881	0.15%
2019/11/20	0	0.00	5	41.63	41.60	-5	5,935	-0.08%
2019/11/19	5	42.28	30	41.88	41.85	-25	6,173	-0.40%
2019/11/18	1	42.90	2	42.45	42.45	-1	6,377	-0.02%
2019/11/15	15	43.24	8	42.76	42.50	7	6,449	0.11%
2019/11/14	11	41.80	58	42.06	42.65	-47	6,527	-0.72%
2019/11/13	27	41.30	3	41.48	41.60	24	6,578	0.36%
2019/11/12	12	41.09	7	41.32	41.50	5	6,679	0.07%
2019/11/11	38	42.11	39	41.32	40.80	-1	6,863	-0.01%
2019/11/08	34	43.26	23	43.67	44.10	11	6,978	0.16%
2019/11/07	11	43.35	1	42.40	42.90	10	7,406	0.14%
2019/11/06	8	43.71	29	44.17	43.30	-21	7,756	-0.27%
2019/11/05	36	42.73	261	42.77	44.05	-225	7,513	-2.99%	大賣/鉅額交易
2019/11/04	112	40.86	87	40.94	41.05	25	6,716	0.37%	大買/
2019/11/01	1	37.90	1	37.35	37.35	0	6,441	0.00%
2019/10/31	5	37.77	0	0.00	38.00	5	6,451	0.08%
2019/10/28	0	0.00	2	39.95	38.75	-2	6,532	-0.03%
2019/10/25	5	40.10	7	39.66	39.20	-2	6,523	-0.03%
2019/10/23	2	38.75	0	0.00	38.60	2	6,442	0.03%
2019/10/22	0	0.00	1	38.80	38.95	-1	6,487	-0.02%
2019/10/21	15	39.04	3	38.92	38.80	12	6,538	0.18%
2019/10/18	2	38.65	5	38.54	38.40	-3	6,464	-0.05%
2019/10/15	1	36.80	0	0.00	36.90	1	6,461	0.02%
2019/10/14	3	37.35	0	0.00	36.65	3	6,459	0.05%
2019/10/09	4	36.74	1	36.70	36.80	3	6,430	0.05%
2019/10/08	2	37.70	5	38.80	37.60	-3	6,393	-0.05%
2019/10/07	16	38.60	17	38.61	38.65	-1	6,324	-0.02%
2019/10/04	5	36.83	0	0.00	36.65	5	6,187	0.08%
2019/10/02	3	37.43	0	0.00	37.40	3	6,086	0.05%
2019/10/01	2	36.40	0	0.00	37.50	2	6,093	0.03%
2019/09/27	2	37.68	1	37.55	37.70	1	6,045	0.02%
2019/09/26	0	0.00	15	39.47	39.15	-15	5,980	-0.25%
2019/09/25	9	40.01	5	39.70	39.75	4	5,960	0.07%
2019/09/24	0	0.00	1	39.65	39.65	-1	5,910	-0.02%
2019/09/23	0	0.00	2	40.45	39.70	-2	5,875	-0.03%
2019/09/20	4	40.09	1	40.05	40.20	3	5,815	0.05%
2019/09/18	1	38.60	1	38.65	38.60	0	5,654	0.00%
2019/09/17	4	39.40	12	38.68	38.75	-8	5,646	-0.14%
2019/09/16	1	38.45	6	39.30	39.05	-5	5,621	-0.09%
2019/09/12	1	37.90	0	0.00	38.60	1	5,580	0.02%
2019/09/11	13	37.72	20	37.55	37.60	-7	5,545	-0.13%
2019/09/10	9	38.90	5	38.60	38.30	4	5,472	0.07%
2019/09/09	13	39.05	12	38.95	38.75	1	5,429	0.02%
2019/09/06	6	38.98	6	38.71	38.65	0	5,360	0.00%
2019/09/05	10	38.85	11	38.65	38.70	-1	5,331	-0.02%
2019/09/04	9	38.23	7	38.60	38.65	2	5,283	0.04%
2019/09/03	10	38.43	8	38.20	38.05	2	5,259	0.04%
2019/09/02	5	38.30	5	37.80	38.00	0	5,235	0.00%
2019/08/30	21	38.90	13	38.48	38.00	8	5,193	0.15%
2019/08/29	8	38.08	10	38.26	38.45	-2	5,041	-0.04%
2019/08/28	11	38.05	6	38.42	38.50	5	4,961	0.10%
2019/08/27	12	38.22	9	37.80	37.65	3	4,855	0.06%
2019/08/26	10	37.92	10	38.10	37.65	0	4,812	0.00%
2019/08/23	25	39.52	15	39.50	39.50	10	4,725	0.21%
2019/08/22	35	41.10	24	41.40	40.35	11	4,597	0.24%
2019/08/21	15	39.72	36	40.80	41.50	-21	4,352	-0.48%
2019/08/20	54	38.95	60	39.36	38.70	-6	4,111	-0.15%
2019/08/19	36	40.01	17	39.61	39.30	19	4,024	0.47%
2019/08/16	19	39.41	31	39.03	38.80	-12	3,812	-0.31%
2019/08/15	31	39.83	150	39.59	39.30	-119	3,673	-3.24%	大賣/鉅額交易
2019/08/14	183	41.82	29	41.49	41.10	154	3,505	4.39%	大買/鉅額交易
2019/08/13	24	41.76	6	42.01	41.75	18	3,241	0.56%
2019/08/12	19	42.44	149	41.09	42.70	-130	2,930	-4.44%	大賣/鉅額交易
2019/08/08	172	38.55	199	37.04	39.30	-27	2,351	-1.15%	大買/大賣/
2019/08/07	150	35.75	8	35.74	35.75	142	1,848	7.68%	大買/鉅額交易
2019/08/06	1	31.95	0	0.00	32.50	1	1,686	0.06%
2019/08/05	6	33.10	0	0.00	32.95	6	1,691	0.35%
2019/08/02	3	33.83	0	0.00	33.80	3	1,692	0.18%
2019/08/01	1	35.05	8	36.00	34.90	-7	1,663	-0.42%
2019/07/31	8	34.38	0	0.00	35.25	8	1,583	0.51%
2019/07/29	1	33.75	5	33.70	33.70	-4	1,525	-0.26%
2019/07/26	2	35.05	0	0.00	34.95	2	1,500	0.13%
2019/07/24	2	35.05	0	0.00	35.05	2	1,462	0.14%
2019/07/17	9	32.75	9	32.40	32.70	0	1,280	0.00%
2019/07/15	1	31.25	0	0.00	31.25	1	1,342	0.07%
2019/07/12	2	31.30	0	0.00	31.25	2	1,405	0.14%
2019/07/11	5	31.50	0	0.00	31.45	5	1,532	0.33%
2019/07/10	2	31.70	0	0.00	31.65	2	1,602	0.12%
2019/07/09	11	31.55	0	0.00	31.50	11	1,809	0.61%
2019/07/08	10	31.98	0	0.00	32.00	10	1,815	0.55%
2019/07/05	77	31.91	1	31.90	31.90	76	1,815	4.19%
2019/07/04	0	0.00	111	33.64	33.65	-111	1,809	-6.13%	大賣/鉅額交易
2019/07/03	1	33.65	6	33.60	33.55	-5	1,790	-0.28%
2019/07/02	0	0.00	26	33.96	33.95	-26	1,808	-1.44%
2019/07/01	0	0.00	4	33.63	33.90	-4	1,803	-0.22%
2019/06/25	4	32.66	0	0.00	32.60	4	1,902	0.21%
2019/06/21	4	33.35	0	0.00	33.40	4	1,954	0.20%
2019/06/20	0	0.00	0.7	32.90	32.70	-0.7	1,925	-0.04%
2019/06/18	1	31.85	0	0.00	31.85	1	1,938	0.05%
2019/06/13	5	31.75	0	0.00	31.70	5	1,984	0.25%
2019/06/11	2	32.10	0	0.00	32.20	2	2,071	0.10%
2019/06/05	1	31.45	0	0.00	31.45	1	2,101	0.05%
2019/06/03	0	0.00	20	31.15	31.15	-20	2,143	-0.93%
2019/05/28	2	30.20	0	0.00	30.55	2	2,283	0.09%
2019/05/27	1	29.60	0	0.00	29.60	1	2,277	0.04%
2019/05/24	2	29.05	4	29.40	29.05	-2	2,280	-0.09%
2019/05/23	1	29.75	0	0.00	29.50	1	2,260	0.04%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/20	2	30.65	0	0.00	30.65	2	2,264	0.09%
2019/05/17	8	30.72	0	0.00	30.40	8	2,283	0.35%
2019/05/16	3	31.27	0	0.00	31.05	3	2,284	0.13%
2019/05/15	1	32.05	0	0.00	32.15	1	2,286	0.04%
2019/05/14	1	31.05	0	0.00	32.20	1	2,305	0.04%
2019/05/13	4	32.01	0	0.00	32.00	4	2,325	0.17%
2019/05/10	6	33.64	0	0.00	33.40	6	2,351	0.26%
2019/05/09	1	35.00	0	0.00	34.80	1	2,330	0.04%
2019/05/08	1	35.75	0	0.00	35.80	1	2,314	0.04%
2019/05/06	1	36.20	0	0.00	36.15	1	2,309	0.04%
2019/05/03	8	37.03	3	37.05	37.00	5	2,309	0.22%
2019/05/02	1	36.45	0	0.00	37.00	1	2,306	0.04%
2019/04/29	5	36.21	0	0.00	36.20	5	2,297	0.22%
2019/04/26	7	37.11	0	0.00	37.10	7	2,277	0.31%
2019/04/25	4	37.49	3	37.90	37.40	1	2,281	0.04%
2019/04/24	2	38.00	0	0.00	37.85	2	2,285	0.09%
2019/04/19	5	39.00	2	39.20	38.20	3	2,243	0.13%
2019/04/18	17	37.72	0	0.00	37.55	17	2,146	0.79%
2019/04/17	0	0.00	11	39.37	38.50	-11	2,105	-0.52%
2019/04/16	18	38.35	57	38.61	38.45	-39	1,992	-1.96%
2019/04/15	50	39.15	109	39.01	39.15	-59	1,931	-3.06%	大賣/
2019/04/10	1	35.90	0	0.00	36.05	1	1,730	0.06%
2019/04/09	0	0.00	1	36.15	36.00	-1	1,715	-0.06%
2019/04/02	1	35.55	0	0.00	35.55	1	1,754	0.06%
2019/04/01	1	35.60	0	0.00	35.60	1	1,788	0.06%
2019/03/28	2	35.90	0	0.00	35.70	2	1,726	0.12%
2019/03/27	0	0.00	1	36.50	36.40	-1	1,726	-0.06%
2019/03/26	2	36.65	0	0.00	36.65	2	1,758	0.11%
2019/03/25	6	36.73	0	0.00	36.75	6	1,734	0.35%
2019/03/22	3	37.35	0	0.00	37.20	3	1,800	0.17%
2019/03/21	1	37.25	0	0.00	37.75	1	1,822	0.05%
2019/03/20	5	37.19	0	0.00	37.20	5	1,828	0.27%
2019/03/19	2	37.40	0	0.00	37.40	2	1,840	0.11%
2019/03/15	10	37.22	2	37.30	37.15	8	1,884	0.42%
2019/03/14	4	37.85	4	37.80	37.80	0	1,898	0.00%
2019/03/12	1	38.65	0	0.00	38.75	1	2,032	0.05%
2019/03/11	2	38.50	0	0.00	38.70	2	2,083	0.10%
2019/03/07	4	40.10	51	40.05	39.60	-47	2,160	-2.18%
2019/03/06	51	40.50	43	41.09	40.75	8	2,195	0.36%
2019/03/05	0	0.00	6	40.00	39.90	-6	2,215	-0.27%
2019/02/27	3	38.17	0	0.00	38.30	3	2,312	0.13%
2019/02/26	6	39.02	0	0.00	38.85	6	2,293	0.26%
2019/02/25	1	39.50	0	0.00	39.40	1	2,323	0.04%
2019/02/22	2	39.75	0	0.00	39.60	2	2,318	0.09%
2019/02/21	0	0.00	2	40.25	40.35	-2	2,306	-0.09%
2019/02/19	0	0.00	2	40.10	39.85	-2	2,275	-0.09%
2019/02/13	20	40.30	0	0.00	39.50	20	2,184	0.92%
2019/02/11	0	0.00	4	39.48	39.25	-4	2,133	-0.19%
2019/01/30	1	37.55	0	0.00	37.55	1	2,079	0.05%
2019/01/29	0	0.00	7	37.73	37.55	-7	2,071	-0.34%
2019/01/24	3	38.38	0	0.00	38.55	3	2,060	0.15%
2019/01/22	0	0.00	3	38.00	38.10	-3	2,055	-0.15%
2019/01/18	1	38.00	0	0.00	38.00	1	2,051	0.05%
2019/01/17	0	0.00	1	38.15	38.15	-1	2,068	-0.05%
2019/01/14	2	36.90	0	0.00	36.65	2	2,042	0.10%
2019/01/11	1	37.70	0	0.00	37.40	1	2,037	0.05%
2019/01/08	2	37.18	5	37.09	37.05	-3	2,001	-0.15%
2019/01/04	7	35.44	1	35.00	35.35	6	1,980	0.30%
2019/01/03	2	36.85	0	0.00	36.80	2	1,998	0.10%
2018/12/28	3	37.08	0	0.00	37.10	3	2,027	0.15%
2018/12/27	1	37.95	1	38.10	37.35	0	2,068	0.00%
2018/12/26	2	37.65	2	37.45	36.80	0	2,078	0.00%
2018/12/25	13	39.21	18	38.50	38.15	-5	2,068	-0.24%
2018/12/24	2	38.60	2	38.50	38.35	0	2,046	0.00%
2018/12/22	3	36.75	0	0.00	36.75	3	2,024	0.15%
2018/12/20	3	36.68	0	0.00	36.15	3	2,040	0.15%
2018/12/19	10	38.29	0	0.00	37.60	10	2,035	0.49%
2018/12/18	3	39.13	0	0.00	39.15	3	2,005	0.15%
2018/12/17	1	40.65	3	41.00	40.50	-2	1,999	-0.10%
2018/12/14	6	39.10	5	39.60	40.80	1	1,974	0.05%
2018/12/13	1	39.60	1	39.70	39.50	0	1,936	0.00%
2018/12/11	5	39.92	1	40.00	40.00	4	1,941	0.21%
2018/12/10	1	39.15	1	40.30	39.15	0	1,986	0.00%
2018/12/07	1	39.75	0	0.00	41.00	1	1,952	0.05%
2018/12/06	3	39.28	2	39.40	39.20	1	1,912	0.05%
2018/12/05	1	40.80	1	41.25	41.40	0	1,870	0.00%
2018/12/03	0	0.00	5	39.86	40.95	-5	1,856	-0.27%
2018/11/30	1	38.85	0	0.00	38.70	1	1,851	0.05%
2018/11/29	3	39.10	3	39.27	39.20	0	1,870	0.00%
2018/11/28	4	38.06	70	38.03	38.00	-66	1,890	-3.49%
2018/11/27	70	37.47	1	37.15	37.80	69	1,944	3.55%
2018/11/22	1	36.20	3	36.05	34.60	-2	2,359	-0.08%
2018/11/20	2	34.70	0	0.00	34.25	2	2,414	0.08%
2018/11/09	5	34.58	1	34.10	34.10	4	2,579	0.16%
2018/11/08	0	0.00	1	36.05	36.05	-1	2,572	-0.04%
2018/11/06	1	34.15	18	34.35	34.15	-17	2,592	-0.66%
2018/11/05	1	35.40	10	35.35	35.20	-9	2,599	-0.35%
2018/11/02	28	36.05	0	0.00	36.60	28	2,597	1.08%
2018/10/26	1	31.70	0	0.00	31.70	1	2,637	0.04%
2018/10/25	3	31.73	0	0.00	31.70	3	2,637	0.11%
2018/10/24	4	34.40	0	0.00	34.30	4	2,631	0.15%
2018/10/19	0	0.00	1	35.80	35.45	-1	2,718	-0.04%
2018/10/16	1	36.40	1	35.95	35.95	0	2,769	0.00%
2018/10/11	22	35.22	21	35.48	35.10	1	3,045	0.03%
2018/10/09	25	39.41	1	38.65	39.00	24	3,019	0.79%
2018/10/08	2	40.75	1	41.30	40.50	1	2,997	0.03%
2018/10/05	20	40.74	0	0.00	40.55	20	3,008	0.66%
2018/10/04	4	42.75	3	43.07	42.85	1	2,990	0.03%
2018/10/03	7	43.34	0	0.00	43.30	7	3,012	0.23%
2018/10/02	3	45.23	1	46.00	45.00	2	3,024	0.07%
2018/10/01	0	0.00	1	45.10	45.00	-1	2,999	-0.03%
2018/09/28	2	43.65	0	0.00	43.65	2	2,989	0.07%
2018/09/21	4	43.40	4	43.13	43.85	0	3,078	0.00%
2018/09/20	38	42.48	1	42.30	41.90	37	3,210	1.15%
2018/09/19	1	44.10	0	0.00	44.10	1	3,237	0.03%
2018/09/18	17	44.75	0	0.00	44.00	17	3,234	0.53%
2018/09/17	4	43.73	5	43.95	44.05	-1	3,223	-0.03%
2018/09/14	18	44.20	21	44.05	44.40	-3	3,207	-0.09%
2018/09/13	2	46.10	1	45.30	45.35	1	3,145	0.03%
2018/09/12	0	0.00	2	45.68	46.10	-2	3,142	-0.06%
2018/09/11	1	44.90	2	44.85	45.20	-1	3,181	-0.03%
2018/09/10	9	44.20	2	45.95	44.05	7	3,236	0.22%
2018/09/07	40	45.79	0	0.00	45.25	40	3,224	1.24%
2018/09/05	3	48.13	2	49.00	48.20	1	3,136	0.03%
2018/09/04	2	49.40	0	0.00	49.00	2	3,106	0.06%
2018/09/03	8	48.85	6	50.88	48.80	2	3,051	0.07%
2018/08/31	15	49.40	20	49.29	50.30	-5	2,962	-0.17%
2018/08/30	3	47.60	7	47.79	47.60	-4	2,741	-0.15%
2018/08/29	10	46.78	143	46.50	47.20	-133	2,671	-4.98%	大賣/鉅額交易
2018/08/28	2	45.70	2	45.50	44.60	0	2,691	0.00%
2018/08/24	1	43.50	0	0.00	43.50	1	2,677	0.04%
2018/08/21	20	43.95	0	0.00	44.00	20	2,578	0.78%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/08/16	3	41.48	0	0.00	41.85	3	2,559	0.12%
2018/08/15	2	41.90	0	0.00	42.20	2	2,595	0.08%
2018/08/14	1	42.00	0	0.00	42.10	1	2,624	0.04%
2018/08/13	9	42.13	1	42.65	42.10	8	2,636	0.30%
2018/08/08	1	44.30	1	44.90	43.15	0	2,619	0.00%
2018/08/03	3	42.45	1	43.80	42.45	2	2,699	0.07%
2018/08/02	3	43.53	1	45.55	43.00	2	2,693	0.07%
2018/07/31	1	43.15	0	0.00	44.20	1	2,683	0.04%
2018/07/30	1	42.60	0	0.00	42.70	1	2,714	0.04%
2018/07/23	3	42.80	0	0.00	43.00	3	2,683	0.11%
2018/07/20	14	44.24	2	43.80	43.70	12	2,688	0.45%
2018/07/19	5	44.86	1	44.80	44.80	4	2,662	0.15%
2018/07/18	8	45.41	29	45.80	46.45	-21	2,624	-0.80%
2018/07/17	2	42.25	2	43.35	42.25	0	2,502	0.00%
2018/07/12	0	0.00	1	44.10	43.55	-1	2,677	-0.04%
2018/07/11	2	43.98	2	44.00	43.65	0	2,692	0.00%
2018/07/10	1	42.80	1	42.30	42.90	0	2,662	0.00%
2018/07/09	1	42.00	1	42.60	40.75	0	2,641	0.00%
2018/07/05	2	41.98	2	42.30	42.00	0	2,621	0.00%
2018/07/04	3	42.68	7	42.15	42.50	-4	2,618	-0.15%
2018/07/03	5	44.23	7	44.19	43.50	-2	2,613	-0.08%
2018/07/02	5	44.09	8	44.69	44.55	-3	2,564	-0.12%
2018/06/29	40	44.38	6	44.00	43.20	34	2,553	1.33%
2018/06/28	0	0.00	1	43.50	44.15	-1	2,405	-0.04%
2018/06/26	8	40.03	0	0.00	39.90	8	2,341	0.34%
2018/06/25	0	0.00	2	41.20	41.35	-2	2,337	-0.09%
2018/06/22	4	40.35	0	0.00	40.45	4	2,343	0.17%
2018/06/21	0	0.00	8	41.10	41.00	-8	2,351	-0.34%
2018/06/20	15	41.42	0	0.00	40.75	15	2,383	0.63%
2018/06/19	1	45.00	0	0.00	44.55	1	2,338	0.04%
2018/06/15	1	44.90	1	44.60	44.90	0	2,266	0.00%
2018/06/14	7	44.00	0	0.00	43.80	7	2,220	0.32%
2018/06/13	1	44.50	1	44.85	44.85	0	2,199	0.00%
2018/06/12	1	44.20	2	44.20	44.10	-1	2,191	-0.05%
2018/06/11	6	44.92	34	45.21	44.80	-28	2,200	-1.27%
2018/06/08	36	46.34	1	46.00	46.00	35	2,233	1.57%
2018/06/07	1	46.40	0	0.00	46.15	1	2,252	0.04%
2018/06/06	4	46.78	2	48.50	46.90	2	2,247	0.09%
2018/06/05	4	46.80	23	46.46	47.35	-19	2,178	-0.87%
2018/06/04	11	43.75	5	40.65	43.75	6	2,015	0.30%
2018/05/31	1	39.15	1	39.60	39.00	0	1,989	0.00%
2018/05/30	4	39.14	0	0.00	39.05	4	2,053	0.19%
2018/05/29	0	0.00	1	40.20	39.80	-1	2,074	-0.05%
2018/05/23	8	39.64	0	0.00	39.85	8	2,111	0.38%
2018/05/22	2	39.05	0	0.00	39.10	2	2,087	0.10%
2018/05/18	1	39.25	0	0.00	39.05	1	2,097	0.05%
2018/05/16	1	40.00	0	0.00	39.50	1	2,181	0.05%
2018/05/15	1	40.05	0	0.00	40.00	1	2,209	0.05%
2018/05/11	1	39.70	0	0.00	40.20	1	2,269	0.04%
2018/05/08	1	38.80	0	0.00	38.80	1	2,294	0.04%
2018/05/03	0	0.00	6	37.65	38.25	-6	2,464	-0.24%
2018/05/02	6	37.95	0	0.00	37.25	6	2,633	0.23%
2018/04/27	2	36.50	2	37.33	37.35	0	2,715	0.00%
2018/04/24	4	36.24	0	0.00	36.35	4	2,757	0.15%
2018/04/23	3	38.10	0	0.00	38.05	3	2,763	0.11%
2018/04/20	2	38.45	1	40.10	38.45	1	2,746	0.04%
2018/04/19	3	39.90	0	0.00	39.25	3	2,672	0.11%
2018/04/18	1	40.50	0	0.00	40.15	1	2,627	0.04%
2018/04/17	4	41.88	0	0.00	41.35	4	2,613	0.15%
2018/04/11	1	45.00	0	0.00	44.55	1	2,598	0.04%
2018/04/02	10	45.35	10	43.20	45.35	0	2,710	0.00%
2018/03/29	3	45.12	0	0.00	45.05	3	2,673	0.11%
2018/03/27	3	46.65	0	0.00	46.05	3	2,662	0.11%
2018/03/23	19	45.86	0	0.00	45.50	19	2,650	0.72%
2018/03/22	2	47.90	0	0.00	47.85	2	2,630	0.08%
2018/03/21	0	0.00	1	48.75	48.70	-1	2,644	-0.04%
2018/03/20	3	48.10	2	48.55	48.10	1	2,674	0.04%
2018/03/14	7	47.90	0	0.00	47.80	7	2,775	0.25%
2018/03/13	13	48.93	5	49.00	48.90	8	2,767	0.29%
2018/03/08	9	50.51	0	0.00	50.40	9	2,776	0.32%
2018/03/07	19	50.79	0	0.00	50.90	19	2,849	0.67%
2018/03/06	13	51.70	0	0.00	51.70	13	2,892	0.45%
2018/03/05	1	52.00	50	53.83	52.80	-49	2,915	-1.68%
2018/03/02	1	50.70	0	0.00	51.70	1	2,877	0.03%
2018/02/27	16	51.48	0	0.00	50.80	16	2,903	0.55%
2018/02/23	1	52.50	12	52.78	52.70	-11	2,953	-0.37%
2018/02/22	7	51.60	0	0.00	51.50	7	2,953	0.24%
2018/02/21	5	53.20	0	0.00	52.20	5	2,957	0.17%
2018/02/09	10	50.74	0	0.00	50.70	10	2,946	0.34%
2018/02/08	0	0.00	21	53.20	53.50	-21	2,918	-0.72%
2018/02/06	8	49.58	1	49.20	49.65	7	2,897	0.24%
2018/02/05	15	52.95	0	0.00	52.70	15	2,870	0.52%
2018/02/02	6	56.38	0	0.00	56.00	6	2,889	0.21%
2018/02/01	8	57.73	2	60.25	57.50	6	2,945	0.20%
2018/01/31	0	0.00	25	58.74	59.50	-25	2,934	-0.85%
2018/01/30	26	57.72	5	58.20	57.50	21	2,937	0.71%
2018/01/29	12	58.70	10	58.80	58.50	2	2,999	0.07%
2018/01/26	20	58.18	14	61.03	57.00	6	2,955	0.20%
2018/01/25	6	59.57	47	59.74	58.90	-41	2,847	-1.44%
2018/01/24	1	55.10	6	55.82	55.90	-5	2,779	-0.18%
2018/01/22	0	0.00	3	53.90	54.00	-3	2,811	-0.11%
2018/01/19	0	0.00	1	52.90	53.10	-1	2,819	-0.04%
2018/01/18	0	0.00	4	51.35	51.20	-4	2,825	-0.14%
2018/01/17	0	0.00	1	51.30	51.90	-1	2,844	-0.04%
2018/01/12	3	49.83	0	0.00	49.80	3	3,160	0.09%
2018/01/11	1	50.40	0	0.00	50.50	1	3,278	0.03%
2018/01/10	0	0.00	1	51.60	51.80	-1	3,347	-0.03%
2018/01/08	0	0.00	9	51.20	51.00	-9	3,583	-0.25%
2018/01/05	2	53.30	0	0.00	52.30	2	3,640	0.05%
2018/01/04	3	52.90	0	0.00	54.00	3	3,698	0.08%
2018/01/02	13	50.62	0	0.00	50.30	13	3,843	0.34%