建準 (2421)-國泰-館前券商分點個股進出

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
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/16	13	113.19	12	112.75	113.00	1	10,523	0.01%
2024/05/15	8	113.00	8.5	113.99	112.50	-0.5	10,805	0.00%
2024/05/14	5	113.00	8	113.38	114.00	-3	11,284	-0.03%
2024/05/13	12.7	111.96	9	112.17	112.00	3.7	12,076	0.03%
2024/05/10	42.9	115.04	12	114.25	114.50	30.9	12,864	0.24%
2024/05/09	3.3	117.19	23	117.30	119.50	-19.8	13,255	-0.15%
2024/05/08	12.3	114.41	6	115.25	115.50	6.3	13,367	0.05%
2024/05/07	10	113.65	5	114.10	114.50	5	14,078	0.04%
2024/05/06	9.4	112.26	12.7	113.37	114.00	-3.3	14,664	-0.02%
2024/05/03	3.2	112.53	3	113.83	111.50	0.2	14,980	0.00%
2024/05/02	4.2	111.50	12.2	111.80	112.50	-8	15,317	-0.05%
2024/04/30	16	113.94	4	114.38	112.50	12	15,649	0.08%
2024/04/29	10	114.65	15	115.17	116.00	-5	16,083	-0.03%
2024/04/26	30.3	114.09	27	115.15	113.00	3.3	16,379	0.02%
2024/04/25	15.3	112.16	11	111.77	110.50	4.3	16,446	0.03%
2024/04/24	19	114.01	21	114.17	113.50	-2	16,450	-0.01%
2024/04/23	8	109.75	10	110.05	109.50	-2	16,467	-0.01%
2024/04/22	7.2	110.60	25.2	110.25	109.00	-18	16,612	-0.11%
2024/04/19	26.8	113.63	15.3	112.71	112.00	11.5	16,680	0.07%
2024/04/18	11.2	114.87	11	115.41	115.50	0.2	16,710	0.00%
2024/04/17	6	117.00	3	117.50	116.50	3	16,805	0.02%
2024/04/16	8.4	115.69	9	116.06	115.50	-0.6	16,969	0.00%
2024/04/15	11.7	120.68	10	120.25	120.50	1.6	17,056	0.01%
2024/04/12	21.2	123.03	12	123.17	123.00	9.2	17,061	0.05%
2024/04/11	21.1	123.54	12.1	123.04	122.50	9	17,176	0.05%
2024/04/10	24.4	125.43	13.2	124.80	123.00	11.2	17,267	0.06%
2024/04/09	26.3	129.98	24.2	130.53	128.00	2.1	17,307	0.01%
2024/04/08	12.2	131.34	21.3	131.89	132.50	-9.1	17,458	-0.05%
2024/04/03	27.5	129.18	15.1	129.37	128.50	12.4	17,543	0.07%
2024/04/02	53.9	130.44	35.1	129.44	128.50	18.9	17,602	0.11%
2024/04/01	37.3	131.99	42	132.87	134.00	-4.7	17,668	-0.03%
2024/03/29	116.2	135.95	130.3	137.24	131.00	-14.2	17,620	-0.08%	大買/大賣/
2024/03/28	61.2	131.56	45.5	131.75	131.50	15.7	17,305	0.09%
2024/03/27	68.6	130.34	88.4	131.00	132.00	-19.8	17,599	-0.11%
2024/03/26	111.9	127.88	143.1	128.36	129.00	-31.2	17,322	-0.18%	大買/大賣/
2024/03/25	7.5	124.67	32.4	124.31	125.50	-24.9	16,892	-0.15%
2024/03/22	12.4	121.12	33.1	120.65	120.50	-20.7	16,746	-0.12%
2024/03/21	12.1	119.50	15.6	119.94	120.00	-3.5	16,697	-0.02%
2024/03/20	26.1	121.30	11.3	120.00	119.00	14.8	16,679	0.09%
2024/03/19	30.7	121.93	20.1	121.64	122.00	10.5	16,634	0.06%
2024/03/18	17.5	118.60	23.5	120.51	123.00	-6.1	16,533	-0.04%
2024/03/15	17.8	118.54	21.5	117.47	117.50	-3.7	16,458	-0.02%
2024/03/14	14.9	118.83	28	118.36	118.00	-13.1	16,399	-0.08%
2024/03/13	99.4	121.02	74.3	119.56	118.50	25	16,296	0.15%
2024/03/12	28	124.50	33.5	125.37	126.00	-5.4	16,042	-0.03%
2024/03/11	37.4	123.94	25.3	124.19	123.50	12	16,071	0.07%
2024/03/08	64.3	126.10	89.2	125.19	123.00	-24.9	16,014	-0.16%
2024/03/07	82.3	128.59	27.4	128.45	125.00	54.9	15,879	0.35%
2024/03/06	66.2	133.78	84.5	132.81	133.50	-18.3	15,534	-0.12%
2024/03/05	20.4	130.08	26.9	129.98	131.00	-6.4	15,236	-0.04%
2024/03/04	38.4	130.09	34	129.74	127.00	4.4	15,135	0.03%
2024/03/01	39.2	129.63	43.1	129.95	131.00	-3.9	14,965	-0.03%
2024/02/29	23.5	126.29	27.6	127.19	127.00	-4.2	14,759	-0.03%
2024/02/27	33.6	124.77	24.1	124.40	124.50	9.5	14,539	0.07%
2024/02/26	46.9	125.88	48	126.20	127.50	-1.1	14,411	-0.01%
2024/02/23	85.5	128.95	96.3	128.00	125.00	-10.8	14,288	-0.08%
2024/02/22	70	135.27	60.1	134.70	132.50	10	13,948	0.07%
2024/02/21	15.4	132.67	14	132.54	132.00	1.4	13,715	0.01%
2024/02/20	50.2	132.91	47.1	133.46	134.00	3.1	13,634	0.02%
2024/02/19	49.3	136.50	37.5	136.09	134.50	11.9	13,535	0.09%
2024/02/16	61.9	135.48	65.4	135.67	136.00	-3.5	13,404	-0.03%
2024/02/15	90.6	138.43	117.2	138.70	138.00	-26.6	13,144	-0.20%	大賣/
2024/02/05	231.6	137.42	135.4	135.88	132.50	96.2	12,740	0.76%	大買/大賣/
2024/02/02	130	129.75	177.5	131.77	134.50	-47.5	12,054	-0.39%	大買/大賣/
2024/02/01	84	121.31	148.5	121.67	122.50	-64.5	11,430	-0.56%	大賣/
2024/01/31	60.4	116.66	46.7	116.76	116.50	13.7	11,199	0.12%
2024/01/30	186	119.60	163.2	119.59	118.00	22.8	11,261	0.20%	大買/大賣/
2024/01/29	205.1	116.15	204.1	116.38	117.00	0.9	10,883	0.01%	大買/大賣/
2024/01/26	48.1	110.36	39.1	110.56	109.00	9	10,329	0.09%
2024/01/25	43.1	109.42	32.6	109.06	109.00	10.5	10,066	0.10%
2024/01/24	46.4	112.09	51.2	111.56	111.50	-4.8	9,756	-0.05%
2024/01/23	63.6	109.86	68.9	109.77	111.50	-5.3	9,444	-0.06%
2024/01/22	28.7	105.47	68.7	105.25	107.50	-40	8,967	-0.45%
2024/01/19	72.3	99.82	70	99.69	100.50	2.3	8,676	0.03%
2024/01/18	11.1	96.73	5	96.72	95.60	6.1	8,518	0.07%
2024/01/17	23.3	98.11	11.5	98.44	97.70	11.8	8,490	0.14%
2024/01/16	32.1	100.11	9.3	100.11	99.40	22.9	8,459	0.27%
2024/01/15	9.2	101.28	5.2	101.70	101.50	4	8,322	0.05%
2024/01/12	11.1	102.55	10	103.00	102.50	1.1	8,275	0.01%
2024/01/11	25.1	101.76	21	101.62	101.50	4.1	8,245	0.05%
2024/01/10	14.1	99.37	22.5	100.68	102.00	-8.4	8,263	-0.10%
2024/01/09	129.3	98.51	112	99.35	97.50	17.3	8,176	0.21%	大買/大賣/
2024/01/08	8.1	98.67	9	98.60	98.10	-0.9	8,102	-0.01%
2024/01/05	20	99.15	27	99.19	98.70	-7	8,110	-0.09%
2024/01/04	12	101.58	7.1	102.14	101.00	5	8,137	0.06%
2024/01/03	21.1	105.43	6.2	105.68	104.50	14.9	8,332	0.18%
2024/01/02	33	110.01	40.1	110.54	109.00	-7.1	8,274	-0.09%
2023/12/29	25.9	107.76	27	108.43	107.50	-1.2	8,143	-0.01%
2023/12/28	24	107.50	3.6	107.31	105.50	20.4	8,057	0.25%
2023/12/27	30.4	106.24	19.1	107.47	108.00	11.3	8,127	0.14%
2023/12/26	10	105.05	39.2	104.76	106.00	-29.2	8,206	-0.36%
2023/12/25	120.6	108.67	78.1	107.97	105.00	42.5	8,301	0.51%	大買/
2023/12/22	47.1	105.48	87.6	105.03	106.00	-40.6	7,963	-0.51%
2023/12/21	3.6	94.95	20	96.04	96.50	-16.4	7,744	-0.21%
2023/12/20	4	94.58	26	95.02	94.70	-22	7,812	-0.28%
2023/12/19	20	92.66	29	93.53	93.60	-9	7,904	-0.11%
2023/12/18	1	93.70	0	0.00	93.60	1	7,947	0.01%
2023/12/15	6	94.13	0	0.00	93.80	6	8,032	0.07%
2023/12/14	0	95.30	18.2	95.12	95.10	-18.2	8,186	-0.22%
2023/12/13	20	93.92	21.2	95.24	94.10	-1.2	8,232	-0.01%
2023/12/12	37.2	93.57	9.3	94.48	93.50	27.9	8,288	0.34%
2023/12/11	17	94.32	1.1	94.35	94.20	15.9	8,382	0.19%
2023/12/08	11	95.45	32	96.34	95.30	-21	8,450	-0.25%
2023/12/07	35.3	94.65	4	94.75	94.70	31.3	8,538	0.37%
2023/12/06	49.2	96.94	22.2	98.30	95.40	27	8,671	0.31%
2023/12/05	4	96.13	44.1	95.86	96.20	-40.1	8,706	-0.46%
2023/12/04	86.2	95.03	31.2	94.63	94.00	55.1	8,737	0.63%
2023/12/01	10.2	98.78	1.1	98.63	99.00	9.1	8,752	0.10%
2023/11/30	26.3	99.47	23	98.82	98.40	3.3	8,901	0.04%
2023/11/29	5.2	99.69	13.1	99.51	99.60	-7.9	8,945	-0.09%
2023/11/28	6.1	98.31	38	97.39	98.50	-31.9	9,067	-0.35%
2023/11/27	22.3	94.91	62.5	93.96	93.60	-40.2	9,242	-0.44%
2023/11/24	8.4	97.16	13	97.83	97.10	-4.6	9,469	-0.05%
2023/11/22	19.2	99.44	22.1	100.35	99.10	-2.9	10,020	-0.03%
2023/11/21	17.6	101.80	2	102.25	101.50	15.6	10,285	0.15%
2023/11/20	4.1	100.13	20	101.33	102.00	-15.9	10,949	-0.15%
2023/11/17	4	100.62	1.7	99.65	100.00	2.4	11,177	0.02%
2023/11/16	7	100.07	27.1	100.69	101.00	-20.1	11,857	-0.17%
2023/11/15	16.2	99.13	21	99.19	98.80	-4.8	12,273	-0.04%
2023/11/14	3.1	97.46	3	97.50	97.10	0.1	12,830	0.00%
2023/11/13	12	98.44	31.1	98.41	97.90	-19.1	13,796	-0.14%
2023/11/10	22.1	96.60	6.1	95.79	95.20	16.1	14,333	0.11%
2023/11/09	33.1	98.91	35	99.47	99.60	-1.9	14,575	-0.01%
2023/11/08	74	99.58	40.4	99.91	98.90	33.6	14,633	0.23%
2023/11/07	26.7	97.02	19	96.87	97.50	7.7	14,402	0.05%
2023/11/06	33.5	96.77	51	97.57	99.70	-17.5	14,182	-0.12%
2023/11/03	4	91.70	4	90.75	90.80	0	13,849	0.00%
2023/11/02	5	93.78	6	92.77	93.00	-1	13,830	-0.01%
2023/11/01	9	88.90	11.1	88.08	89.50	-2.1	13,856	-0.01%
2023/10/31	10	88.02	8.2	89.52	87.00	1.8	13,888	0.01%
2023/10/30	4	91.00	4	91.30	90.40	0	13,898	0.00%
2023/10/27	5.1	91.28	8	90.30	90.10	-2.9	13,997	-0.02%
2023/10/26	13	89.98	7	90.50	89.40	6	14,060	0.04%
2023/10/25	20.2	93.38	10.1	93.54	93.10	10.1	14,076	0.07%
2023/10/24	15.4	92.75	18	93.01	94.50	-2.6	14,810	-0.02%
2023/10/23	6.1	92.48	7.3	92.83	92.20	-1.2	15,327	-0.01%
2023/10/20	8.2	91.76	9.1	92.54	92.50	-0.9	15,897	-0.01%
2023/10/19	13.2	93.63	7.3	93.95	93.80	5.9	16,900	0.03%
2023/10/18	21	95.49	21.1	95.86	95.00	-0.1	17,819	0.00%
2023/10/17	10.6	100.36	23.1	100.21	99.90	-12.5	17,877	-0.07%
2023/10/16	2	102.50	5	104.90	103.00	-3	18,907	-0.02%
2023/10/13	2.4	105.89	3.7	105.73	106.00	-1.3	19,585	-0.01%
2023/10/12	15.1	106.57	14.9	107.69	108.50	0.3	20,038	0.00%
2023/10/11	33.4	108.41	38.4	107.89	105.00	-5	20,439	-0.02%
2023/10/06	13.1	118.73	5	117.40	116.50	8.1	20,700	0.04%
2023/10/05	28.5	117.33	23	117.48	118.50	5.5	20,878	0.03%
2023/10/04	14.2	115.84	19	116.63	117.00	-4.8	20,883	-0.02%
2023/10/03	27.3	121.21	8.3	119.75	119.50	19.1	20,916	0.09%
2023/10/02	39.2	122.45	37.1	121.62	122.00	2.1	20,971	0.01%
2023/09/28	35.5	116.03	15.1	116.30	116.50	20.4	20,867	0.10%
2023/09/27	23.3	113.77	22	113.14	115.00	1.2	20,852	0.01%
2023/09/26	65.3	113.38	50	114.11	111.00	15.3	21,236	0.07%
2023/09/25	5.1	109.89	11	111.09	109.50	-5.9	21,345	-0.03%
2023/09/22	30.1	109.15	15.1	109.17	109.50	15	21,354	0.07%
2023/09/21	2.1	107.20	10.1	106.20	106.50	-8	21,289	-0.04%
2023/09/20	16	108.25	4	106.38	107.50	12	21,308	0.06%
2023/09/19	21.2	107.36	33	106.17	107.00	-11.8	21,372	-0.06%
2023/09/18	8.1	110.75	8	110.94	110.50	0.1	21,265	0.00%
2023/09/15	3	115.17	15	114.27	115.50	-12	21,287	-0.06%
2023/09/14	8	115.19	7.6	115.40	115.50	0.4	21,379	0.00%
2023/09/13	8.3	111.97	11.1	112.49	112.50	-2.8	21,744	-0.01%
2023/09/12	24	114.25	26	114.96	113.50	-2	21,932	-0.01%
2023/09/11	20.2	117.19	22.5	116.71	115.50	-2.3	22,143	-0.01%
2023/09/08	31.4	121.64	31.4	121.75	120.50	0	22,151	0.00%
2023/09/07	10	124.55	13	125.00	124.50	-3	22,155	-0.01%
2023/09/06	46.5	127.57	13	127.88	127.00	33.5	22,432	0.15%
2023/09/05	24.1	125.65	18	125.42	126.50	6.1	22,712	0.03%
2023/09/04	11.3	126.92	24	127.44	128.00	-12.7	22,644	-0.06%
2023/09/01	23.8	132.04	12.1	130.04	128.50	11.7	22,782	0.05%
2023/08/31	29	131.90	28	132.86	136.00	1	22,757	0.00%
2023/08/30	35.3	133.29	49	133.33	132.00	-13.7	22,673	-0.06%
2023/08/29	77	133.48	96.9	133.83	132.00	-19.9	22,883	-0.09%
2023/08/28	58.9	134.83	42.4	132.81	132.50	16.5	22,896	0.07%
2023/08/25	57.1	142.30	38.7	143.85	141.00	18.4	22,831	0.08%
2023/08/24	164.5	150.41	154.7	151.59	144.50	9.8	22,784	0.04%	大買/大賣/
2023/08/23	85.1	146.88	69	146.98	145.00	16	22,838	0.07%
2023/08/22	177.6	149.84	100.4	148.32	145.50	77.2	23,738	0.33%	大買/
2023/08/21	72.1	145.10	89.5	146.43	151.00	-17.4	23,305	-0.07%
2023/08/18	176.5	146.51	179.7	141.66	137.50	-3.2	22,972	-0.01%	大買/大賣/
2023/08/17	219.3	147.21	147.7	147.93	147.50	71.5	22,528	0.32%	大買/大賣/
2023/08/16	113.5	138.70	105.1	141.39	143.50	8.4	21,786	0.04%	大買/大賣/
2023/08/15	30.2	129.90	38.5	130.31	130.50	-8.3	21,880	-0.04%
2023/08/14	22.5	124.85	22.1	124.58	124.00	0.4	21,769	0.00%
2023/08/11	28.1	128.03	3	128.02	130.00	25.1	21,742	0.12%
2023/08/10	11.4	126.38	10.8	129.91	123.50	0.6	21,931	0.00%
2023/08/09	6.2	137.41	8.1	136.95	137.00	-1.9	21,988	-0.01%
2023/08/08	6.1	136.48	4.3	135.60	136.00	1.8	22,187	0.01%
2023/08/07	7.4	136.57	19.3	134.09	139.00	-11.8	22,401	-0.05%
2023/08/04	1.6	121.49	8	126.89	128.50	-6.3	22,641	-0.03%
2023/08/02	7.4	122.57	6.2	120.14	117.00	1.2	23,300	0.01%
2023/08/01	9	129.08	25.5	121.96	130.00	-16.5	24,394	-0.07%
2023/07/31	9.5	135.10	48.7	138.83	132.00	-39.2	24,482	-0.16%
2023/07/28	26.5	141.99	31.6	141.21	144.50	-5.1	24,568	-0.02%
2023/07/27	196.8	150.08	102.4	150.54	145.00	94.4	24,523	0.39%	大買/大賣/
2023/07/26	111.8	143.43	92.1	143.35	141.00	19.7	23,764	0.08%	大買/
2023/07/25	54.1	144.76	59.3	144.35	139.00	-5.3	23,183	-0.02%
2023/07/24	172.7	146.24	142.7	145.98	143.50	30	22,575	0.13%	大買/大賣/
2023/07/21	134.1	132.17	172.5	131.73	137.50	-38.4	21,528	-0.18%	大買/大賣/
2023/07/20	10	120.95	29.4	124.22	125.00	-19.4	20,557	-0.09%
2023/07/19	128.1	114.25	105.3	113.56	114.00	22.8	20,318	0.11%	大買/大賣/
2023/07/18	54	105.91	103.5	108.31	112.50	-49.5	19,201	-0.26%	大賣/
2023/07/17	60.2	98.33	59.3	98.38	102.50	0.9	18,442	0.00%
2023/07/14	85.6	99.66	60.9	99.66	101.00	24.7	17,939	0.14%
2023/07/13	90.8	99.32	122.3	98.31	96.30	-31.6	17,454	-0.18%	大賣/
2023/07/12	58	94.40	47.7	94.21	93.80	10.3	17,025	0.06%
2023/07/11	13.1	92.21	40.4	92.12	90.70	-27.3	16,783	-0.16%
2023/07/10	18.3	91.06	24.5	91.11	90.10	-6.2	16,667	-0.04%
2023/07/07	38.2	96.22	40	95.80	92.80	-1.8	16,520	-0.01%
2023/07/06	80.4	98.63	108.1	99.04	96.70	-27.7	16,301	-0.17%	大賣/
2023/07/05	47.4	101.09	29.6	102.14	102.00	17.8	16,095	0.11%
2023/07/04	81.3	104.00	89.2	103.88	108.00	-7.9	15,884	-0.05%
2023/07/03	66.6	98.47	102.6	100.73	102.00	-36.1	15,347	-0.24%	大賣/
2023/06/30	21	92.40	13.4	92.65	93.00	7.7	14,909	0.05%
2023/06/29	16	91.04	21	90.90	91.40	-5	14,811	-0.03%
2023/06/28	12	89.28	13	89.39	89.30	-1	14,780	-0.01%
2023/06/27	5.5	87.40	12.3	86.89	87.00	-6.8	14,780	-0.05%
2023/06/26	6.1	89.33	3.4	90.17	89.80	2.7	14,745	0.02%
2023/06/21	18	91.11	27	91.23	92.10	-9	14,717	-0.06%
2023/06/20	33	91.41	39.1	91.72	90.40	-6.1	14,682	-0.04%
2023/06/19	144.3	92.75	89	92.67	90.20	55.3	14,599	0.38%	大買/
2023/06/16	40	93.03	100.1	92.33	92.00	-60.1	14,162	-0.42%
2023/06/15	101	92.03	57	90.88	90.10	44	13,900	0.32%	大買/
2023/06/14	53	90.65	23.1	90.24	92.70	29.9	13,578	0.22%
2023/06/13	38	87.01	53.5	87.86	88.30	-15.4	13,405	-0.11%
2023/06/12	50.1	86.81	44.4	85.04	85.10	5.7	13,270	0.04%
2023/06/09	120.3	91.82	71.2	91.58	91.20	49.1	12,936	0.38%	大買/
2023/06/08	13.3	89.10	24	88.93	88.40	-10.7	12,556	-0.09%
2023/06/07	57.1	89.77	67.1	89.51	89.80	-10	12,450	-0.08%
2023/06/06	39	87.85	46.3	88.37	87.60	-7.3	12,210	-0.06%
2023/06/05	20.1	87.42	45.1	87.45	87.90	-25	12,078	-0.21%
2023/06/02	93.2	89.45	47	89.27	87.90	46.2	11,920	0.39%
2023/06/01	47.3	87.56	72.2	87.64	88.20	-25	11,438	-0.22%
2023/05/31	74.3	86.05	60.2	86.49	86.80	14.1	11,172	0.13%
2023/05/30	80	88.01	39	88.56	87.90	41	10,847	0.38%
2023/05/29	160	88.69	220.3	88.18	89.00	-60.3	10,580	-0.57%	大買/大賣/
2023/05/26	295.4	85.87	222.3	85.88	84.50	73.1	9,771	0.75%	大買/大賣/
2023/05/25	16	79.25	160.2	79.80	81.50	-144.2	8,547	-1.69%	大賣/鉅額交易
2023/05/24	42	72.51	16.4	72.46	74.10	25.6	8,237	0.31%
2023/05/23	193	72.79	30.3	72.64	72.00	162.7	8,023	2.03%	大買/鉅額交易
2023/05/22	50.2	72.18	42.5	72.06	72.30	7.7	7,791	0.10%
2023/05/19	94.1	71.53	128.5	70.86	71.70	-34.5	7,502	-0.46%	大賣/
2023/05/18	36.3	67.43	44.1	67.69	68.20	-7.8	6,752	-0.12%
2023/05/17	34	66.03	23.1	66.48	66.30	10.9	6,480	0.17%
2023/05/16	31	65.57	22	66.18	64.80	9	6,224	0.14%
2023/05/15	14	64.81	4	64.50	65.50	10	5,967	0.17%
2023/05/12	14.1	63.87	13	64.12	65.00	1.1	5,841	0.02%
2023/05/11	11.6	66.44	15	66.11	65.00	-3.5	5,603	-0.06%
2023/05/10	68	67.37	117	67.61	68.20	-49	5,334	-0.92%	大賣/
2023/05/09	277	67.53	194.6	67.30	67.60	82.4	4,964	1.66%	大買/大賣/
2023/05/08	173.2	64.41	190.3	64.66	66.00	-17.1	4,214	-0.41%	大買/大賣/
2023/05/05	11	60.42	72.7	61.47	61.60	-61.7	3,060	-2.02%
2023/05/04	8	55.09	85	54.84	56.00	-77	2,856	-2.70%
2023/05/03	3	52.80	0	0.00	52.50	3	2,667	0.11%
2023/05/02	44	54.34	10.3	53.70	54.00	33.7	2,645	1.27%
2023/04/28	0	0.00	8	52.15	52.60	-8	2,610	-0.31%
2023/04/27	1.2	51.80	0	0.00	51.80	1.2	2,589	0.04%
2023/04/26	2	50.85	2	52.40	52.50	0	2,571	0.00%
2023/04/25	48.1	53.15	44	51.46	50.90	4.1	2,543	0.16%
2023/04/24	1	52.00	2	51.55	53.10	-1	2,492	-0.04%
2023/04/21	51.1	51.97	80	51.34	51.30	-28.9	2,474	-1.17%
2023/04/20	2.1	53.20	25	53.40	53.30	-23	2,475	-0.93%
2023/04/19	6.1	54.22	1	54.90	53.70	5.1	2,460	0.21%
2023/04/18	18.3	55.12	8	54.86	55.00	10.3	2,436	0.42%
2023/04/17	47	55.19	34.1	55.81	56.00	12.9	2,334	0.55%
2023/04/14	7	52.84	2.1	52.95	52.90	4.9	2,157	0.23%
2023/04/13	42	52.21	35	52.51	52.50	7	2,130	0.33%
2023/04/12	20	52.83	3	53.07	52.80	17	2,106	0.81%
2023/04/11	0	0.00	8	52.53	53.00	-8	2,068	-0.39%
2023/04/10	19.1	51.89	10.3	51.81	51.80	8.8	2,011	0.44%
2023/04/07	19	52.27	12	51.75	51.70	7	1,988	0.35%
2023/04/06	10	52.56	18	53.36	53.50	-8	1,946	-0.41%
2023/03/31	14	52.59	6	52.40	52.40	8	1,896	0.42%
2023/03/30	5	53.00	17	52.76	52.50	-12	1,873	-0.64%
2023/03/29	6	52.07	2	52.40	52.00	4	1,822	0.22%
2023/03/28	7	51.66	13	51.24	51.80	-6	1,782	-0.34%
2023/03/27	12	52.68	41	52.90	52.90	-29	1,692	-1.71%
2023/03/24	7	50.91	7	50.90	51.40	0	1,583	0.00%
2023/03/23	5.1	50.86	8	51.24	51.30	-2.9	1,535	-0.19%
2023/03/22	32	50.66	20.4	50.46	50.50	11.6	1,470	0.79%
2023/03/21	8.2	49.04	14.3	49.45	49.10	-6.1	1,364	-0.45%
2023/03/20	4.4	48.38	3.1	48.64	47.60	1.3	1,311	0.10%
2023/03/17	10	47.55	9.1	47.74	48.10	0.9	1,344	0.07%
2023/03/16	2.1	47.58	5	47.69	47.55	-2.9	1,401	-0.21%
2023/03/15	3.3	48.01	6.2	48.36	47.85	-2.8	1,490	-0.19%
2023/03/14	2	46.45	8	46.69	46.95	-6	1,519	-0.39%
2023/03/13	5.1	46.04	1	45.75	46.10	4.1	1,515	0.27%
2023/03/10	2	45.40	40	45.58	45.20	-38	1,529	-2.48%
2023/03/09	2	45.90	25.2	46.23	45.05	-23.2	1,548	-1.50%
2023/03/08	2	44.70	7.3	45.19	45.30	-5.3	1,570	-0.34%
2023/03/07	1.5	43.93	1.2	43.97	43.85	0.3	1,554	0.02%
2023/03/06	1	44.25	1	44.20	44.20	0	1,556	0.00%
2023/03/02	0	43.40	0	0.00	43.35	0	1,573	0.00%
2023/03/01	0	0.00	2	43.95	43.80	-2	1,594	-0.13%
2023/02/24	1	43.40	0	0.00	43.40	1	1,578	0.06%
2023/02/23	0	42.65	12	42.56	42.85	-12	1,576	-0.76%
2023/02/22	12	42.38	0	0.00	42.20	12	1,596	0.75%
2023/02/21	1	42.80	2	43.20	42.80	-1	1,625	-0.06%
2023/02/20	2	43.00	1	42.60	43.00	1	1,678	0.06%
2023/02/17	1	42.60	0	0.00	42.60	1	1,699	0.06%
2023/02/16	2	42.43	1	42.45	42.60	1	1,714	0.06%
2023/02/15	0	42.45	0	0.00	42.40	0	1,773	0.00%
2023/02/14	2	42.48	0	0.00	42.20	2	1,816	0.11%
2023/02/13	1	42.05	0	0.00	42.30	1	1,843	0.05%
2023/02/09	2	43.00	1	43.00	42.95	1	2,041	0.05%
2023/02/08	0	0.00	1	43.25	43.25	-1	2,138	-0.05%
2023/02/07	0	43.45	0	0.00	43.30	0	2,150	0.00%
2023/02/06	0	43.25	2	43.28	43.40	-2	2,158	-0.09%
2023/02/03	1.1	43.05	1	44.00	43.30	0.1	2,165	0.00%
2023/02/02	2	43.58	1	43.40	43.55	1	2,162	0.05%
2023/02/01	0.2	42.55	0	0.00	42.60	0.2	2,171	0.01%
2023/01/31	0.1	42.45	4	42.50	42.55	-3.9	2,203	-0.18%
2023/01/30	4	42.15	0	0.00	42.40	4	2,213	0.18%
2023/01/17	0	0.00	1	41.25	41.35	-1	2,223	-0.04%
2023/01/13	2	41.18	2	41.15	41.05	0	2,258	0.00%
2023/01/11	1	42.15	1	42.20	42.30	0	2,302	0.00%
2023/01/10	5	42.35	3	42.38	42.10	2	2,314	0.08%
2023/01/09	2	43.10	4	43.25	43.85	-2	2,288	-0.09%
2023/01/05	1	42.90	1	42.75	42.80	0	2,346	0.00%
2023/01/03	1	42.00	1	42.80	42.95	0	2,417	0.00%
2022/12/30	0	0.00	1	43.35	42.70	-1	2,419	-0.04%
2022/12/29	1.1	42.67	0	0.00	42.95	1.1	2,441	0.05%
2022/12/28	5	44.06	0	0.00	43.40	5	2,443	0.20%
2022/12/27	0	0.00	2	44.90	44.90	-2	2,426	-0.08%
2022/12/26	0	0.00	2	44.60	44.55	-2	2,422	-0.08%
2022/12/23	8	45.15	0	0.00	44.85	8	2,420	0.33%
2022/12/22	4	46.59	3	46.60	46.15	1	2,406	0.04%
2022/12/21	0	0.00	2	45.70	45.80	-2	2,399	-0.08%
2022/12/20	4	46.56	5	45.53	44.85	-1	2,388	-0.04%
2022/12/19	4	46.19	6	45.88	45.85	-2	2,374	-0.08%
2022/12/16	5	46.39	3	46.83	46.70	2	2,366	0.09%
2022/12/15	0	0.00	17	46.70	46.90	-17	2,336	-0.73%
2022/12/14	1	45.60	4.2	45.46	46.00	-3.2	2,312	-0.14%
2022/12/13	3.2	44.85	2	45.25	44.85	1.2	2,286	0.05%
2022/12/12	9	44.38	10	44.40	44.40	-1	2,268	-0.04%
2022/12/09	8	46.21	10	46.33	45.20	-2	2,253	-0.09%
2022/12/08	11	45.31	11	45.23	45.80	0	2,185	0.00%
2022/12/07	16	44.63	14	44.80	43.85	2	2,109	0.09%
2022/12/06	3	48.77	12	48.93	48.15	-9	1,977	-0.46%
2022/12/05	5	47.93	3.1	48.06	48.10	1.9	1,859	0.10%
2022/12/02	6	47.47	4	47.95	47.95	2	1,809	0.11%
2022/12/01	3	46.50	3	46.88	47.20	0	1,744	0.00%
2022/11/30	3	46.87	12	47.33	47.00	-9	1,695	-0.53%
2022/11/29	1	46.30	7	46.58	45.95	-6	1,630	-0.37%
2022/11/28	2	44.98	1	45.95	45.95	1	1,606	0.06%
2022/11/25	2	45.30	1	45.25	44.90	1	1,600	0.06%
2022/11/24	1	45.50	2	45.30	45.40	-1	1,592	-0.06%
2022/11/23	2	45.78	19	45.86	46.05	-17	1,564	-1.09%
2022/11/22	2	45.15	5	45.38	45.20	-3	1,545	-0.19%
2022/11/21	3.1	44.73	1	45.55	44.65	2.1	1,543	0.13%
2022/11/18	38	45.65	4	45.88	45.40	34	1,535	2.21%
2022/11/17	0	0.00	3	45.92	45.75	-3	1,515	-0.20%
2022/11/16	7	45.29	10	45.57	45.55	-3	1,485	-0.20%
2022/11/15	4	44.10	2	44.00	44.60	2	1,449	0.14%
2022/11/14	3	44.25	2	44.30	44.35	1	1,431	0.07%
2022/11/11	8	45.54	4	45.00	44.25	4	1,424	0.28%
2022/11/10	6	45.56	2	45.10	45.65	4	1,376	0.29%
2022/11/09	1	45.30	10	45.00	45.05	-9	1,349	-0.67%
2022/11/08	7	45.27	4	45.58	45.00	3	1,335	0.23%
2022/11/07	11.1	45.44	25.6	45.68	46.10	-14.5	1,279	-1.14%
2022/11/04	3	43.47	19	43.57	43.55	-16	1,161	-1.38%
2022/11/03	0	0.00	10	41.54	42.00	-10	1,083	-0.92%
2022/11/02	1	41.40	5	41.25	41.40	-4	1,121	-0.36%
2022/11/01	0	0.00	6	40.45	40.75	-6	1,176	-0.51%
2022/10/31	5	41.02	8	40.45	40.20	-3	1,199	-0.25%
2022/10/28	4	41.01	2	41.58	40.60	2	1,219	0.16%
2022/10/27	5	41.89	6	41.75	42.15	-1	1,254	-0.08%
2022/10/26	1	39.85	2	39.90	39.25	-1	1,289	-0.08%
2022/10/25	6	41.21	1	41.50	40.10	5	1,366	0.37%
2022/10/24	4	41.23	5	41.80	41.70	-1	1,405	-0.07%
2022/10/21	1	39.00	1	39.65	39.95	0	1,383	0.00%
2022/10/20	3	38.60	1	40.30	38.85	2	1,381	0.14%
2022/10/19	2	40.35	2	41.40	40.50	0	1,351	0.00%
2022/10/18	1	40.10	2	40.48	40.40	-1	1,349	-0.07%
2022/10/17	3	40.58	0	0.00	40.70	3	1,368	0.22%
2022/10/14	7	41.81	0	0.00	41.75	7	1,371	0.51%
2022/10/13	0	0.00	22	41.37	40.85	-22	1,401	-1.57%
2022/10/12	2	39.80	0	0.00	40.90	2	1,376	0.15%
2022/10/11	10	39.25	0	0.00	39.45	10	1,324	0.76%
2022/10/06	4	38.68	5	38.39	38.90	-1	1,308	-0.08%
2022/10/05	4	37.50	4	37.60	37.05	0	1,298	0.00%
2022/10/03	0	35.60	0	0.00	36.30	0	1,340	0.00%
2022/09/30	1	35.45	1	35.95	36.05	0	1,371	0.00%
2022/09/29	1	36.35	1	36.60	36.30	0	1,391	0.00%
2022/09/28	2	36.23	1	36.60	36.10	1	1,414	0.07%
2022/09/27	1	37.35	0	0.00	37.80	1	1,424	0.07%
2022/09/26	2	37.18	10	38.00	37.15	-8	1,450	-0.55%
2022/09/22	1	39.80	0	0.00	40.10	1	1,486	0.07%
2022/09/21	0	0.00	1	39.80	39.55	-1	1,492	-0.07%
2022/09/16	0	0.00	1	40.60	40.60	-1	1,509	-0.07%
2022/09/15	1	41.90	0	0.00	41.85	1	1,509	0.07%
2022/09/14	1	40.80	0	0.00	41.90	1	1,510	0.07%
2022/09/13	0	0.00	2	41.68	41.65	-2	1,505	-0.13%
2022/09/12	0	40.20	2	40.23	40.10	-2	1,495	-0.13%
2022/09/08	3	39.75	0	0.00	39.65	3	1,497	0.20%
2022/09/07	0	0.00	1	39.20	39.30	-1	1,498	-0.07%
2022/09/06	0.1	39.60	1	39.95	39.40	-0.9	1,501	-0.06%
2022/09/02	0	0.00	22	41.08	40.75	-22	1,494	-1.47%
2022/09/01	0	0.00	3	41.30	41.15	-3	1,500	-0.20%
2022/08/31	1	42.10	0	0.00	42.05	1	1,493	0.07%
2022/08/30	3	42.15	0	0.00	42.25	3	1,493	0.20%
2022/08/29	0	0.00	1	41.95	42.10	-1	1,491	-0.07%
2022/08/26	0	0.00	2	41.70	42.10	-2	1,482	-0.13%
2022/08/24	3	42.60	1	42.60	42.70	2	1,463	0.14%
2022/08/23	0	0.00	3	42.65	42.80	-3	1,463	-0.20%
2022/08/22	5	42.71	3	42.70	42.20	2	1,453	0.14%
2022/08/19	3	43.65	2	43.83	43.75	1	1,432	0.07%
2022/08/18	25	43.48	3	43.60	43.70	22	1,424	1.54%
2022/08/17	1	43.85	8	43.87	43.90	-7	1,416	-0.49%
2022/08/16	1	43.50	5	43.53	43.50	-4	1,416	-0.28%
2022/08/15	2	43.15	4	43.30	43.10	-2	1,409	-0.14%
2022/08/12	2	42.55	4	42.71	42.70	-2	1,391	-0.14%
2022/08/11	6	43.47	1	43.20	43.25	5	1,374	0.37%
2022/08/10	4	43.34	6	43.59	43.55	-2	1,356	-0.15%
2022/08/09	10	42.74	7	42.88	43.60	3	1,335	0.22%
2022/08/08	4	40.88	4	41.85	42.40	0	1,285	0.00%
2022/08/05	5	41.74	4	41.46	41.25	1	1,223	0.08%
2022/08/04	4	41.08	13	41.10	41.70	-9	1,199	-0.75%
2022/08/03	3	41.55	6	41.70	41.75	-3	1,176	-0.26%
2022/08/02	5	41.31	3.4	41.47	41.85	1.6	1,120	0.14%
2022/08/01	3	40.55	17.4	40.99	40.75	-14.4	1,048	-1.37%
2022/07/29	24	39.32	25.1	39.91	38.75	-1.1	972	-0.11%
2022/07/28	2.1	38.80	0	0.00	38.25	2.1	913	0.22%
2022/07/27	1	38.45	0	0.00	38.50	1	907	0.11%
2022/07/26	7	38.26	2	38.13	38.10	5	902	0.55%
2022/07/25	23	38.57	5	38.58	38.45	18	893	2.02%
2022/07/22	3	38.08	4	38.39	38.65	-1	871	-0.11%
2022/07/21	10	37.41	1	37.60	37.70	9	839	1.07%
2022/07/20	3	37.57	4	37.55	37.40	-1	816	-0.12%
2022/07/19	1	35.95	2	35.75	35.75	-1	758	-0.13%
2022/07/18	2	33.70	4	34.13	34.20	-2	724	-0.28%
2022/07/15	0	33.60	0	0.00	33.60	0	722	0.00%
2022/07/14	0	0.00	11	33.10	33.55	-11	711	-1.55%
2022/07/13	2	32.05	4	32.90	32.95	-2	711	-0.28%
2022/07/12	14	32.70	0	0.00	31.30	14	708	1.97%
2022/07/11	1	33.25	1	33.45	33.50	0	681	0.00%
2022/07/08	1	32.90	6	33.40	33.30	-5	668	-0.75%
2022/07/07	0.1	31.50	0	0.00	31.50	0.1	646	0.01%
2022/07/06	2.1	31.41	0	0.00	30.55	2.1	635	0.33%
2022/07/05	4	32.87	0	0.00	32.85	4	626	0.64%
2022/07/04	6	32.73	7	33.01	33.30	-1	629	-0.16%
2022/07/01	0	0.00	2	32.95	31.95	-2	611	-0.33%
2022/06/30	4.1	33.53	0	0.00	33.30	4.1	592	0.69%
2022/06/29	1.1	34.51	0	0.00	34.45	1.1	573	0.19%
2022/06/28	30.1	35.10	2	35.10	34.95	28.1	575	4.89%
2022/06/24	0.1	36.50	0	0.00	36.00	0.1	577	0.02%
2022/06/23	0	0.00	1	35.90	35.95	-1	578	-0.17%
2022/06/22	0	0.00	2	35.65	35.65	-2	578	-0.35%
2022/06/21	2	35.55	2	35.60	36.75	0	574	0.00%
2022/06/20	1.2	35.77	0	0.00	35.30	1.2	573	0.20%
2022/06/17	31.1	36.50	0	0.00	36.35	31.1	581	5.35%
2022/06/16	2	38.58	1	37.50	37.40	1	594	0.17%
2022/06/15	0.1	38.30	0	0.00	38.15	0.1	608	0.02%
2022/06/13	2	38.35	0	0.00	38.05	2	634	0.32%
2022/06/10	0	0.00	3	38.75	38.85	-3	653	-0.46%
2022/06/06	1	37.90	0	0.00	38.35	1	687	0.15%
2022/06/01	0.6	38.52	0	0.00	38.25	0.6	743	0.08%
2022/05/31	0	0.00	5	37.95	38.40	-5	771	-0.65%
2022/05/30	0	0.00	5	38.00	37.95	-5	789	-0.63%
2022/05/25	2	37.60	0	0.00	37.60	2	838	0.24%
2022/05/24	2	37.45	6	37.44	37.00	-4	892	-0.45%
2022/05/23	6	37.94	2	38.00	38.25	4	923	0.43%
2022/05/19	4	36.46	0	0.00	36.60	4	1,099	0.36%
2022/05/18	6	36.94	0	0.00	36.90	6	1,283	0.47%
2022/05/17	0	0.00	7	36.76	36.85	-7	1,388	-0.50%
2022/05/16	2	36.00	2	36.55	36.35	0	1,413	0.00%
2022/05/13	1	35.65	1	35.30	35.45	0	1,436	0.00%
2022/05/12	5	36.20	0	0.00	35.80	5	1,465	0.34%
2022/05/11	0	0.00	5	36.95	36.75	-5	1,493	-0.33%
2022/05/09	1	35.85	2	35.55	35.40	-1	1,610	-0.06%
2022/05/06	1	36.05	1.2	36.73	36.70	-0.2	1,698	-0.01%
2022/05/05	3	37.93	0	0.00	37.60	3	1,750	0.17%
2022/05/04	5	37.82	5	38.20	37.55	0	1,786	0.00%
2022/05/03	3	38.60	0	0.00	38.05	3	1,893	0.16%
2022/04/29	0.4	38.00	3	38.00	38.50	-2.7	1,993	-0.13%
2022/04/27	1.1	37.30	1	37.00	37.00	0.1	2,599	0.00%
2022/04/26	3	38.30	0	0.00	38.35	3	2,888	0.10%
2022/04/25	1.3	38.31	0	0.00	37.90	1.3	2,993	0.04%
2022/04/21	0	0.00	1	39.70	39.55	-1	3,128	-0.03%
2022/04/20	2	39.38	0	0.00	39.55	2	3,141	0.06%
2022/04/18	3	39.00	2	39.00	39.45	1	3,163	0.03%
2022/04/15	1	38.85	0	0.00	38.60	1	3,158	0.03%
2022/04/14	2	39.15	0	0.00	38.85	2	3,168	0.06%
2022/04/12	1.1	39.12	2	39.20	39.20	-0.9	3,180	-0.03%
2022/04/11	0	0.00	1.1	39.65	39.45	-1.1	3,185	-0.04%
2022/04/08	1.1	41.10	0.1	41.13	40.90	1	3,206	0.03%
2022/04/07	3	42.72	2	42.70	42.10	1	3,221	0.03%
2022/04/06	0.1	42.40	0	0.00	42.65	0.1	3,336	0.00%
2022/04/01	1	42.40	80	42.40	42.60	-79	3,465	-2.28%
2022/03/31	0	42.95	0	0.00	43.05	0	3,475	0.00%
2022/03/30	2	42.55	12	42.49	43.10	-10	3,489	-0.29%
2022/03/29	2	42.25	0	0.00	42.20	2	3,531	0.06%
2022/03/28	0.1	42.72	2	42.90	43.00	-2	3,679	-0.05%
2022/03/25	1	43.00	5	42.75	42.75	-4	3,681	-0.11%
2022/03/23	0	0.00	1	42.90	42.95	-1	3,705	-0.03%
2022/03/22	3.2	42.48	2	42.45	42.45	1.2	3,705	0.03%
2022/03/21	0	0.00	0.2	43.30	43.25	-0.2	3,699	-0.01%
2022/03/18	2	42.85	0	0.00	43.00	2	3,691	0.05%
2022/03/17	0	0.00	2	42.60	42.75	-2	3,691	-0.05%
2022/03/16	4.1	41.87	5	41.57	41.20	-1	3,692	-0.03%
2022/03/15	0	0.00	6	41.22	41.20	-6	3,701	-0.16%
2022/03/14	2	43.03	2	42.45	42.50	0	3,701	0.00%
2022/03/11	0	0.00	1	43.25	43.10	-1	3,721	-0.03%
2022/03/10	3	43.47	1	43.50	43.70	2	3,721	0.05%
2022/03/09	7	42.51	3	42.75	42.65	4	3,717	0.11%
2022/03/08	2	43.10	3	42.97	42.25	-1	3,734	-0.03%
2022/03/07	2	42.83	3	42.67	43.05	-1	3,754	-0.03%
2022/03/04	2	44.50	0	0.00	43.90	2	3,814	0.05%
2022/03/03	3.1	45.34	1	44.70	44.95	2.1	3,828	0.05%
2022/03/02	5	44.73	1	45.00	45.05	4	3,900	0.10%
2022/03/01	0	0.00	2	45.65	45.90	-2	3,979	-0.05%
2022/02/25	5	45.66	1	45.40	45.15	4	4,259	0.09%
2022/02/24	3	46.83	8.2	45.71	45.35	-5.2	4,296	-0.12%
2022/02/23	1	46.25	6	46.33	46.75	-5	4,430	-0.11%
2022/02/22	9	45.14	7	44.97	45.20	2	4,542	0.04%
2022/02/21	109.2	46.34	3	46.75	45.80	106.2	4,501	2.36%	大買/鉅額交易
2022/02/18	13	47.94	129	47.70	48.45	-116	4,363	-2.66%	大賣/鉅額交易
2022/02/17	96.5	46.83	34.2	47.82	45.70	62.3	4,183	1.49%
2022/02/16	24	46.69	25	46.82	46.85	-1	4,080	-0.02%
2022/02/15	25	45.89	8	45.91	45.75	17	4,056	0.42%
2022/02/14	10	46.36	10	46.34	46.55	0	4,027	0.00%
2022/02/11	30	46.57	6	46.58	46.20	24	3,992	0.60%
2022/02/10	28.2	46.63	33	46.86	47.10	-4.8	3,964	-0.12%
2022/02/09	74	47.12	56	47.37	47.60	18	3,925	0.46%
2022/02/08	30	46.87	42.9	46.95	47.05	-12.9	3,864	-0.33%
2022/02/07	11	43.66	13.8	44.08	45.25	-2.8	3,761	-0.07%
2022/01/26	0.2	42.04	0	0.00	42.30	0.2	3,695	0.00%
2022/01/25	13.3	42.53	21.8	42.35	41.80	-8.5	3,663	-0.23%
2022/01/24	41	44.76	66.3	44.74	44.45	-25.3	3,558	-0.71%
2022/01/21	67.8	46.91	33.3	46.69	44.65	34.5	3,453	1.00%
2022/01/20	173.1	47.79	144.2	46.53	48.10	28.9	3,180	0.91%	大買/大賣/
2022/01/19	77.1	46.80	59.3	46.97	47.20	17.8	2,850	0.62%
2022/01/18	6.1	45.14	4	45.75	45.75	2.1	2,558	0.08%
2022/01/17	17	44.87	49	44.54	44.35	-32	2,454	-1.30%
2022/01/12	1	42.05	0	0.00	42.55	1	2,328	0.04%
2022/01/10	0	0.00	2	43.50	43.50	-2	2,297	-0.09%
2022/01/07	2	42.70	2	42.75	42.65	0	2,294	0.00%
2022/01/06	0	0.00	7	42.38	43.10	-7	2,279	-0.31%
2022/01/05	1	43.30	5	43.07	42.90	-4	2,267	-0.18%
2022/01/04	5	43.57	1	43.30	43.45	4	2,256	0.18%
2022/01/03	22.3	43.54	17	43.34	43.15	5.3	2,240	0.24%
2021/12/30	41	44.53	18	44.31	44.40	23	2,207	1.04%
2021/12/29	36	45.38	20	44.95	45.05	16	2,186	0.73%
2021/12/28	4	44.99	9	44.38	46.15	-5	2,072	-0.24%
2021/12/27	6	41.87	23	42.48	42.50	-17	1,952	-0.87%
2021/12/24	23	42.19	60	42.19	42.00	-37	1,948	-1.90%
2021/12/23	3	43.00	0	0.00	42.50	3	1,931	0.16%
2021/12/22	80	42.73	63	43.33	42.25	17	1,879	0.90%
2021/12/21	0.1	39.70	0	0.00	40.05	0.1	1,723	0.01%
2021/12/20	0.1	39.60	0	0.00	40.05	0.1	1,719	0.01%
2021/12/17	22.1	39.80	0	0.00	39.70	22.1	1,708	1.29%
2021/12/16	0	0.00	3.2	40.67	40.65	-3.2	1,689	-0.19%
2021/12/15	0	0.00	3	40.50	40.45	-3	1,686	-0.18%
2021/12/14	26.1	39.94	5	39.94	39.95	21.1	1,683	1.25%
2021/12/13	4.3	40.48	2	40.75	40.45	2.3	1,671	0.14%
2021/12/10	1.1	41.00	1	41.00	40.95	0.1	1,661	0.01%
2021/12/09	0	0.00	5	41.46	41.75	-5	1,645	-0.30%
2021/12/08	1	41.65	0	0.00	41.05	1	1,622	0.06%
2021/12/07	2	40.83	5	40.66	40.80	-3	1,600	-0.19%
2021/12/03	0	0.00	1	41.90	41.80	-1	1,573	-0.06%
2021/12/02	6.4	42.39	1	42.35	41.80	5.4	1,563	0.35%
2021/12/01	3.1	42.43	12	41.86	43.45	-8.9	1,533	-0.58%
2021/11/30	6.1	41.87	3	42.00	41.70	3.1	1,492	0.21%
2021/11/29	13.1	41.78	6.1	41.78	41.70	7	1,395	0.50%
2021/11/26	38.4	44.10	14	43.89	43.20	24.4	1,356	1.80%
2021/11/25	33.2	46.50	24	45.80	46.00	9.2	1,264	0.73%
2021/11/24	41.1	46.08	33.2	46.54	45.55	7.9	1,162	0.68%
2021/11/23	3	43.77	1	43.10	44.00	2	873	0.23%
2021/11/22	11.2	44.09	12	44.64	44.50	-0.8	822	-0.10%
2021/11/19	7	42.06	27	40.10	42.55	-20	645	-3.10%
2021/11/18	0	0.00	2	39.00	38.70	-2	488	-0.41%
2021/11/17	0	0.00	1	38.55	38.70	-1	488	-0.20%
2021/11/16	1	38.35	0	0.00	38.45	1	489	0.20%
2021/11/15	15	38.29	0	0.00	38.65	15	493	3.04%
2021/11/10	1	38.50	1	38.45	38.50	0	504	0.00%
2021/11/09	2	38.43	0	0.00	38.50	2	516	0.39%
2021/11/08	2	39.43	1	38.90	38.90	1	513	0.20%
2021/11/04	1	39.60	1	39.80	39.70	0	499	0.00%
2021/11/02	0	0.00	1	39.00	39.00	-1	523	-0.19%
2021/10/28	1	37.90	0	0.00	38.05	1	592	0.17%
2021/10/26	2	37.98	1	37.90	37.95	1	587	0.17%
2021/10/25	1.1	38.50	0	0.00	38.45	1.1	583	0.19%
2021/10/22	1	38.95	1	39.05	39.05	0	590	0.00%
2021/10/20	2	37.98	0	0.00	37.95	2	567	0.35%
2021/10/19	1	38.35	0	0.00	38.35	1	573	0.17%
2021/10/18	1	37.70	1	37.85	38.10	0	577	0.00%
2021/10/15	1	37.50	1	37.40	37.60	0	590	0.00%
2021/10/06	1	36.00	0	0.00	36.10	1	700	0.14%
2021/10/05	1	35.85	0	0.00	35.85	1	730	0.14%
2021/10/04	4	36.43	0	0.00	36.25	4	727	0.55%
2021/10/01	2.1	37.36	0	0.00	36.20	2.1	730	0.29%
2021/09/30	1	38.50	0	0.00	38.35	1	740	0.14%
2021/09/24	1	39.00	0	0.00	39.00	1	789	0.13%
2021/09/22	1	38.50	0	0.00	38.50	1	804	0.12%
2021/09/17	1	39.40	0	0.00	39.30	1	808	0.12%
2021/09/15	1	38.80	0	0.00	38.80	1	837	0.12%
2021/09/10	1	39.45	0	0.00	39.50	1	879	0.11%
2021/09/08	3.1	39.60	0	0.00	39.90	3.1	902	0.35%
2021/09/07	0	0.00	3	38.75	38.60	-3	904	-0.33%
2021/09/06	4	39.14	8	39.05	39.05	-4	913	-0.44%
2021/09/03	1	39.35	0	0.00	39.30	1	917	0.11%
2021/08/31	1	38.95	0	0.00	38.95	1	930	0.11%
2021/08/30	0.1	39.80	0	0.00	39.50	0.1	941	0.01%
2021/08/27	1	39.15	0	0.00	39.15	1	952	0.10%
2021/08/25	1	39.75	1	40.10	39.95	0	981	0.00%
2021/08/24	0	0.00	3	38.75	39.20	-3	1,001	-0.30%
2021/08/23	3.1	38.40	2	38.40	38.70	1.1	1,006	0.11%
2021/08/20	9	37.75	0	0.00	37.90	9	1,011	0.89%
2021/08/19	3	36.50	3	36.15	36.75	0	1,014	0.00%
2021/08/18	2	36.55	1	36.85	36.90	1	1,014	0.10%
2021/08/16	1	36.60	2.3	36.51	36.40	-1.3	1,023	-0.13%
2021/08/13	3	37.67	2.1	37.93	37.70	0.9	1,025	0.09%
2021/08/12	1	38.50	0.1	41.90	38.55	0.9	1,032	0.09%
2021/08/11	4.2	38.60	1	38.30	38.10	3.2	1,042	0.31%
2021/08/09	0.1	40.00	1	39.50	39.35	-0.9	1,069	-0.09%
2021/08/06	5	39.68	4	40.00	39.55	1	1,087	0.09%
2021/08/05	8.1	40.53	1.1	40.26	40.15	7	1,126	0.62%
2021/08/04	2.2	41.90	1	41.80	41.80	1.2	1,156	0.10%
2021/08/03	5	42.84	4	42.60	42.60	1	1,210	0.08%
2021/08/02	0	0.00	2	43.75	43.75	-2	1,223	-0.16%
2021/07/30	0	0.00	2	43.60	43.70	-2	1,284	-0.16%
2021/07/28	4	43.54	0.2	44.11	43.25	3.8	1,325	0.29%
2021/07/27	0	0.00	4.8	44.39	44.25	-4.8	1,386	-0.35%
2021/07/26	0	0.00	2	44.45	44.45	-2	1,430	-0.14%
2021/07/22	2	44.48	1	44.30	44.35	1	1,473	0.07%
2021/07/21	2	44.55	4	44.43	44.20	-2	1,488	-0.13%
2021/07/20	2	46.53	1	46.85	46.50	1	1,502	0.07%
2021/07/19	10	47.04	7	46.80	47.20	3	1,507	0.20%
2021/07/16	0	0.00	2	47.53	47.30	-2	1,545	-0.13%
2021/07/15	3	47.38	2.1	47.36	47.45	0.9	1,573	0.06%
2021/07/14	4	47.85	11	47.51	47.65	-7	1,602	-0.44%
2021/07/13	5	48.02	5	48.05	48.05	0	1,600	0.00%
2021/07/12	7	46.70	3	47.15	47.45	4	1,566	0.26%
2021/07/09	2	45.33	4	45.60	45.90	-2	1,537	-0.13%
2021/07/08	2	45.35	8	45.42	45.45	-6	1,582	-0.38%
2021/07/05	0	0.00	2.2	45.91	46.15	-2.2	1,666	-0.13%
2021/06/30	0	0.00	5	45.08	45.20	-5	1,753	-0.29%
2021/06/29	3	45.20	0	0.00	45.00	3	1,778	0.17%
2021/06/28	2	45.50	0	0.00	45.35	2	1,805	0.11%
2021/06/25	0	0.00	1	45.70	45.50	-1	1,829	-0.05%
2021/06/23	1	46.75	3	46.20	46.75	-2	1,835	-0.11%
2021/06/22	0	0.00	2	45.25	45.20	-2	1,821	-0.11%
2021/06/21	5	45.83	0	0.00	45.50	5	1,832	0.27%
2021/06/18	2	45.60	2	45.90	46.50	0	1,846	0.00%
2021/06/17	1	44.80	0	0.00	44.80	1	1,868	0.05%
2021/06/16	5	44.75	0	0.00	44.95	5	1,888	0.26%
2021/06/15	4	44.38	0	0.00	44.25	4	1,902	0.21%
2021/06/11	2	44.50	2	44.45	44.35	0	1,917	0.00%
2021/06/10	3	44.53	0	0.00	44.40	3	1,966	0.15%
2021/06/09	2.1	45.05	0	0.00	44.80	2.1	1,996	0.11%
2021/06/08	0	0.00	1	44.95	45.00	-1	2,061	-0.05%
2021/06/07	1	44.40	0	0.00	44.45	1	2,097	0.05%
2021/06/04	0	0.00	2	44.98	44.65	-2	2,109	-0.09%
2021/06/03	1	45.25	0	0.00	45.00	1	2,158	0.05%
2021/06/02	2	45.15	1	45.00	45.00	1	2,191	0.05%
2021/06/01	9	45.72	4	45.40	45.95	5	2,234	0.22%
2021/05/28	3	43.37	0	0.00	43.35	3	2,285	0.13%
2021/05/27	1	42.50	0	0.00	43.50	1	2,320	0.04%
2021/05/26	2	42.80	1	42.80	42.90	1	2,377	0.04%
2021/05/25	1.2	42.58	0	0.00	42.50	1.2	2,453	0.05%
2021/05/24	0	0.00	2	42.35	42.65	-2	2,505	-0.08%
2021/05/20	2	41.15	0	0.00	40.65	2	2,689	0.07%
2021/05/19	0	0.00	2	42.05	42.20	-2	2,754	-0.07%
2021/05/18	1	42.40	2	43.03	42.70	-1	2,772	-0.04%
2021/05/17	0	0.00	5	41.05	42.00	-5	2,832	-0.18%
2021/05/13	3	39.60	1	41.00	41.50	2	2,835	0.07%
2021/05/12	9	40.16	3.1	41.31	40.05	6	2,810	0.21%
2021/05/11	7.3	43.63	0	0.00	43.75	7.3	2,768	0.26%
2021/05/10	1.2	47.40	48	46.91	46.95	-46.8	2,716	-1.72%
2021/05/07	7.4	47.75	6	46.86	48.10	1.4	2,715	0.05%
2021/05/06	1	49.00	3	48.87	48.90	-2	2,696	-0.07%
2021/05/05	12	49.13	42	49.20	48.80	-30	2,706	-1.11%
2021/05/04	13.5	49.79	62	49.39	49.30	-48.5	2,745	-1.77%
2021/05/03	7	53.37	28	52.70	51.70	-21	2,763	-0.76%
2021/04/29	0	0.00	1	53.30	52.90	-1	2,757	-0.04%
2021/04/26	1.1	52.13	1	52.30	52.20	0.1	2,777	0.00%
2021/04/23	0	0.00	3	52.47	52.50	-3	2,778	-0.11%
2021/04/22	3	52.83	2.6	53.56	52.30	0.4	2,794	0.01%
2021/04/20	7	53.01	12	53.04	53.20	-5	2,771	-0.18%
2021/04/19	3	52.30	3	52.13	52.20	0	2,781	0.00%
2021/04/16	0	0.00	28	52.50	52.40	-28	2,810	-1.00%
2021/04/15	3.1	52.13	0	0.00	52.30	3.1	2,852	0.11%
2021/04/14	5.2	51.38	16.6	51.65	52.20	-11.4	2,873	-0.40%
2021/04/13	3.4	52.89	1	53.30	52.30	2.4	2,848	0.08%
2021/04/12	1.1	53.10	14.1	53.20	53.70	-13	2,817	-0.46%
2021/04/09	1	52.70	7	52.84	52.80	-6	2,803	-0.21%
2021/04/08	3	52.80	33	53.11	53.10	-30	2,782	-1.08%
2021/04/07	5.1	52.78	2	52.50	52.80	3.1	2,760	0.11%
2021/04/06	0	0.00	22	53.07	53.00	-22	2,729	-0.81%
2021/04/01	5	52.60	0	0.00	52.30	5	2,699	0.19%
2021/03/31	2	53.00	26	52.86	52.90	-24	2,672	-0.90%
2021/03/30	4	52.53	1	52.50	52.70	3	2,650	0.11%
2021/03/29	1	52.60	0	0.00	52.60	1	2,669	0.04%
2021/03/26	1	52.00	0	0.00	52.30	1	2,679	0.04%
2021/03/24	3	52.30	1	52.10	52.20	2	2,687	0.07%
2021/03/23	1	52.30	1	52.50	52.50	0	2,706	0.00%
2021/03/22	4	51.88	0	0.00	52.30	4	2,713	0.15%
2021/03/19	5	52.30	0	0.00	52.30	5	2,690	0.19%
2021/03/18	0	0.00	3	52.63	52.70	-3	2,684	-0.11%
2021/03/17	6	52.00	0	0.00	52.40	6	2,696	0.22%
2021/03/16	7	51.94	1	52.00	52.00	6	2,744	0.22%
2021/03/15	10	52.58	1	52.70	52.10	9	2,730	0.33%
2021/03/12	2	51.90	1	52.50	51.90	1	2,729	0.04%
2021/03/11	50	52.70	0	0.00	52.60	50	2,699	1.85%
2021/03/10	21.1	51.90	0	0.00	52.80	21.1	2,713	0.78%
2021/03/09	3	51.40	6	52.20	51.30	-3	2,760	-0.11%
2021/03/08	13.2	53.12	6	53.13	52.50	7.2	2,765	0.26%
2021/03/05	15.1	53.38	4	53.58	53.10	11.1	2,816	0.39%
2021/03/04	2.1	55.01	8	54.84	54.70	-5.9	2,902	-0.20%
2021/03/03	61	55.52	12	55.53	55.10	49	2,931	1.67%
2021/03/02	11	55.79	2.1	55.59	55.00	8.9	2,896	0.31%
2021/02/26	38	56.26	4	55.90	56.00	34	2,884	1.18%
2021/02/25	4.1	57.03	20	56.66	57.30	-15.9	2,866	-0.55%
2021/02/24	14	55.93	49	55.63	55.20	-35	2,833	-1.24%
2021/02/23	37	56.25	0	0.00	56.10	37	2,788	1.33%
2021/02/22	47.3	57.18	11	56.64	57.30	36.3	2,772	1.31%
2021/02/19	59	55.23	18	55.29	55.60	41	2,704	1.52%
2021/02/18	3.4	54.37	7	54.23	54.20	-3.6	2,649	-0.14%
2021/02/17	2	54.60	14	54.81	54.50	-12	2,654	-0.45%
2021/02/05	2	54.10	4	53.78	54.20	-2	2,600	-0.08%
2021/02/04	2	53.50	1	53.60	52.60	1	2,600	0.04%
2021/02/03	4.1	53.90	4	54.20	53.00	0.1	2,633	0.00%
2021/02/02	3	52.90	0	53.10	53.10	3	2,639	0.11%
2021/02/01	3	51.30	5	51.30	51.10	-2	2,682	-0.07%
2021/01/29	14	52.61	17	52.87	52.30	-3	2,704	-0.11%
2021/01/28	4	52.98	1	53.10	52.50	3	2,685	0.11%
2021/01/27	8	53.76	1.1	53.50	53.60	6.9	2,654	0.26%
2021/01/26	18	54.37	10	53.30	53.30	8	2,652	0.30%
2021/01/25	23	54.20	4	54.20	54.10	19	2,617	0.73%
2021/01/22	5	53.10	1	52.40	53.00	4	2,547	0.16%
2021/01/21	1	52.00	4	52.00	52.00	-3	2,522	-0.12%
2021/01/20	3	52.20	5	50.66	51.40	-2	2,523	-0.08%
2021/01/19	0.1	51.80	1	51.71	51.60	-0.9	2,495	-0.04%
2021/01/18	8	50.33	6	49.30	51.00	2	2,478	0.08%
2021/01/15	1.2	51.98	1	50.70	50.60	0.2	2,457	0.01%
2021/01/14	2	51.75	1	51.80	51.80	1	2,439	0.04%
2021/01/13	3	51.73	4	51.95	51.50	-1	2,419	-0.04%
2021/01/12	1	52.00	0	0.00	51.20	1	2,398	0.04%
2021/01/11	2	52.90	2	52.75	52.60	0	2,366	0.00%
2021/01/08	5	53.46	2	54.00	54.00	3	2,380	0.13%
2021/01/07	1	53.98	2	53.19	53.50	-1	2,364	-0.04%
2021/01/06	0.6	53.68	2	53.60	52.60	-1.4	2,379	-0.06%
2021/01/05	13	53.37	2	53.25	53.10	11	2,399	0.46%
2021/01/04	5	54.10	2	54.00	54.00	3	2,411	0.12%
2020/12/31	12	53.81	1	53.80	53.80	11	2,413	0.46%
2020/12/30	1	53.80	11	53.51	53.40	-10	2,417	-0.41%
2020/12/29	1	52.70	9	52.77	52.70	-8	2,438	-0.33%
2020/12/28	0	0.00	1	52.90	53.00	-1	2,462	-0.04%
2020/12/25	0	0.00	4	53.40	53.20	-4	2,503	-0.16%
2020/12/24	0	0.00	1	53.50	53.00	-1	2,721	-0.04%
2020/12/23	2	53.15	4	52.93	52.80	-2	2,826	-0.07%
2020/12/22	3	53.37	1.1	53.05	52.40	1.9	2,821	0.07%
2020/12/21	1	51.00	0	52.40	52.00	1	2,824	0.04%
2020/12/18	3	52.47	0	0.00	52.10	3	2,896	0.10%
2020/12/17	4	52.98	3	53.33	52.90	1	2,906	0.03%
2020/12/16	11	52.39	0	0.00	52.60	11	2,888	0.38%
2020/12/15	4.1	51.50	0	0.00	50.90	4.1	2,928	0.14%
2020/12/14	1	51.70	0	0.00	52.10	1	3,055	0.03%
2020/12/11	0	0.00	2	51.20	51.60	-2	3,064	-0.07%
2020/12/10	10	52.32	5	52.08	52.00	5	3,077	0.16%
2020/12/09	3	54.23	9	53.71	53.60	-6	3,033	-0.20%
2020/12/08	11	54.28	1	54.70	54.00	10	3,029	0.33%
2020/12/07	5	53.82	0	0.00	53.80	5	3,020	0.17%
2020/12/04	10	53.30	15	53.34	53.20	-5	3,079	-0.16%
2020/12/03	6	53.95	6	53.92	53.80	0	3,101	0.00%
2020/12/02	8	54.81	1	55.20	54.80	7	3,198	0.22%
2020/12/01	19.3	55.34	1	56.00	55.40	18.3	3,251	0.56%
2020/11/30	26	56.22	21	56.19	56.30	5	3,454	0.14%
2020/11/27	4	54.98	2	54.65	54.60	2	3,381	0.06%
2020/11/26	3	54.40	0	0.00	54.40	3	3,381	0.09%
2020/11/25	0	0.00	1	54.50	54.10	-1	3,438	-0.03%
2020/11/24	4	54.10	2	54.10	53.90	2	3,491	0.06%
2020/11/23	1	54.40	0	0.00	54.60	1	3,505	0.03%
2020/11/20	1	53.80	2	53.60	53.80	-1	3,561	-0.03%
2020/11/19	4	53.88	1	53.40	53.50	3	3,719	0.08%
2020/11/18	1	54.00	3	53.40	53.60	-2	3,768	-0.05%
2020/11/17	0	0.00	3	54.07	53.70	-3	3,827	-0.08%
2020/11/16	1	53.50	0	0.00	53.70	1	4,020	0.02%
2020/11/12	8	54.35	2	54.70	53.90	6	4,411	0.14%
2020/11/11	2	53.95	0	0.00	54.00	2	4,475	0.04%
2020/11/10	3	54.87	0	0.00	54.30	3	4,548	0.07%
2020/11/09	33	55.30	1	55.80	55.40	32	4,603	0.70%
2020/11/06	6	56.62	0	0.00	56.20	6	4,648	0.13%
2020/11/05	0	0.00	1	58.20	57.70	-1	4,737	-0.02%
2020/11/04	2	58.20	4	57.88	58.20	-2	4,822	-0.04%
2020/11/03	1	57.90	1	58.20	57.50	0	4,943	0.00%
2020/10/30	3	58.93	0	0.00	58.50	3	5,278	0.06%
2020/10/29	0	0.00	2	59.25	60.10	-2	5,480	-0.04%
2020/10/28	1	59.80	1	60.20	59.80	0	5,837	0.00%
2020/10/27	35	60.80	0	0.00	60.70	35	5,965	0.59%
2020/10/26	5	61.20	0	0.00	61.50	5	6,063	0.08%
2020/10/23	1	62.30	1	62.10	62.00	0	6,135	0.00%
2020/10/22	1	61.80	0	0.00	61.80	1	6,177	0.02%
2020/10/21	0	0.00	12	63.10	63.30	-12	6,184	-0.19%
2020/10/20	0	0.00	5	63.04	63.20	-5	6,218	-0.08%
2020/10/19	10	62.70	0	0.00	62.60	10	6,266	0.16%
2020/10/16	5	62.64	0	0.00	61.90	5	6,337	0.08%
2020/10/15	0	0.00	5	64.76	64.50	-5	6,330	-0.08%
2020/10/14	2	64.00	1	64.10	63.80	1	6,313	0.02%
2020/10/13	1	63.50	26	64.20	64.30	-25	6,292	-0.40%
2020/10/12	0	0.00	2	62.85	63.40	-2	6,287	-0.03%
2020/10/08	3	62.43	0	0.00	62.60	3	6,343	0.05%
2020/10/07	2	63.65	1	63.90	63.50	1	6,339	0.02%
2020/10/06	1	63.20	4	63.63	63.30	-3	6,332	-0.05%
2020/10/05	0	0.00	27	62.33	63.20	-27	6,334	-0.43%
2020/09/30	0	0.00	5	61.50	62.10	-5	6,334	-0.08%
2020/09/29	43	61.61	10	61.40	61.00	33	6,342	0.52%
2020/09/28	0	0.00	33	63.77	63.70	-33	6,247	-0.53%
2020/09/25	6	60.47	6	60.65	59.70	0	6,317	0.00%
2020/09/24	1	60.80	1	62.00	60.70	0	6,318	0.00%
2020/09/23	23	62.63	3	63.30	62.50	20	6,307	0.32%
2020/09/22	1	62.30	9	63.07	62.50	-8	6,259	-0.13%
2020/09/21	1	62.30	1	62.30	62.30	0	6,258	0.00%
2020/09/18	0	0.00	2	64.50	63.20	-2	6,255	-0.03%
2020/09/17	1	63.30	15	63.60	63.10	-14	6,198	-0.23%
2020/09/16	5	61.20	6	61.18	61.10	-1	6,084	-0.02%
2020/09/15	0	0.00	22	61.24	61.00	-22	6,084	-0.36%
2020/09/14	0	0.00	6	60.27	60.70	-6	6,074	-0.10%
2020/09/11	7	59.31	1	60.10	59.30	6	6,085	0.10%
2020/09/10	2	60.30	0	0.00	60.40	2	6,095	0.03%
2020/09/09	21	60.41	2	61.25	61.10	19	6,120	0.31%
2020/09/08	3	60.83	3	61.37	60.10	0	6,064	0.00%
2020/09/07	36	61.11	22	61.34	59.40	14	6,045	0.23%
2020/09/04	27	64.13	14	63.87	64.00	13	5,928	0.22%
2020/09/03	57	66.44	74	66.43	65.80	-17	5,879	-0.29%
2020/09/02	3	63.00	5	62.78	63.00	-2	5,700	-0.04%
2020/09/01	8	62.24	7	62.69	61.70	1	5,711	0.02%
2020/08/31	12	62.95	6	62.92	62.80	6	5,677	0.11%
2020/08/28	21	62.57	11	61.96	63.20	10	5,652	0.18%
2020/08/27	13	61.95	27	62.73	62.00	-14	5,639	-0.25%
2020/08/26	13	62.75	3	62.87	62.50	10	5,637	0.18%
2020/08/25	50	63.13	71	63.17	64.00	-21	5,611	-0.37%
2020/08/24	9	61.22	36	60.91	60.70	-27	5,509	-0.49%
2020/08/21	49	60.53	23	60.42	60.60	26	5,541	0.47%
2020/08/20	29	62.66	20	61.89	59.00	9	5,510	0.16%
2020/08/19	31	65.84	34	65.79	65.50	-3	5,434	-0.06%
2020/08/18	44	63.31	12	64.12	63.10	32	5,226	0.61%
2020/08/17	20	62.05	16	62.53	62.20	4	5,146	0.08%
2020/08/14	24	63.45	54	63.46	63.50	-30	5,108	-0.59%
2020/08/13	23	62.63	29	62.92	61.60	-6	5,105	-0.12%
2020/08/12	6	61.93	59	61.30	62.00	-53	5,154	-1.03%
2020/08/11	10	60.76	33	60.61	60.30	-23	5,213	-0.44%
2020/08/10	33	62.78	11	60.30	60.10	22	5,196	0.42%
2020/08/07	26	61.27	24	61.65	62.90	2	5,354	0.04%
2020/08/06	35	62.82	54	63.13	62.80	-19	5,333	-0.36%
2020/08/05	12	60.33	18	60.73	60.10	-6	5,261	-0.11%
2020/08/04	43	58.78	57	58.98	58.90	-14	5,531	-0.25%
2020/08/03	102	59.26	69	59.56	60.00	33	5,663	0.58%	大買/
2020/07/31	0	0.00	14	55.04	55.30	-14	5,404	-0.26%
2020/07/30	5	52.82	2	54.40	52.00	3	5,289	0.06%
2020/07/29	9	53.70	5	54.14	54.30	4	5,230	0.08%
2020/07/28	11	52.79	4	53.45	53.90	7	5,176	0.14%
2020/07/27	1	53.20	2	52.15	52.50	-1	5,151	-0.02%
2020/07/24	1	54.10	1	52.50	51.80	0	5,195	0.00%
2020/07/23	2	53.30	4	53.93	54.10	-2	5,195	-0.04%
2020/07/22	7	53.20	12	53.61	53.60	-5	5,164	-0.10%
2020/07/21	1	52.10	6	52.03	52.00	-5	5,124	-0.10%
2020/07/17	2	50.95	0	0.00	50.10	2	5,108	0.04%
2020/07/16	0	0.00	1	51.70	51.20	-1	5,108	-0.02%
2020/07/15	10	51.04	12	51.29	51.00	-2	5,084	-0.04%
2020/07/13	0	0.00	2	48.75	49.00	-2	5,031	-0.04%
2020/07/10	4	48.93	5	48.68	48.40	-1	5,048	-0.02%
2020/07/09	1	50.30	1	50.50	50.20	0	5,033	0.00%
2020/07/08	2	50.95	3	50.93	50.90	-1	5,027	-0.02%
2020/07/07	55	53.64	76	53.26	52.80	-21	5,017	-0.42%
2020/07/06	74	55.65	9	55.02	56.30	65	5,016	1.30%
2020/07/03	1	52.00	67	51.69	52.00	-66	4,914	-1.34%
2020/07/02	1	51.20	1	51.40	51.50	0	4,903	0.00%
2020/07/01	5	51.50	4	51.00	51.00	1	4,909	0.02%
2020/06/30	0	0.00	1	51.10	51.30	-1	4,942	-0.02%
2020/06/29	1	50.50	0	0.00	50.30	1	4,940	0.02%
2020/06/24	4	50.05	0	0.00	50.00	4	4,948	0.08%
2020/06/23	12	50.70	1	50.40	50.30	11	4,989	0.22%
2020/06/22	0	0.00	12	51.10	50.70	-12	4,998	-0.24%
2020/06/19	2	50.95	1	51.60	51.60	1	5,025	0.02%
2020/06/18	26	50.35	16	50.86	51.50	10	5,024	0.20%
2020/06/17	14	50.22	7	50.20	50.20	7	5,028	0.14%
2020/06/16	23	50.41	1	50.40	50.80	22	5,064	0.43%
2020/06/15	1	48.90	0	0.00	49.15	1	5,076	0.02%
2020/06/12	2	48.50	3	48.07	48.80	-1	5,072	-0.02%
2020/06/11	1	50.00	2	50.00	49.90	-1	5,050	-0.02%
2020/06/10	2	50.05	2	50.45	51.20	0	5,044	0.00%
2020/06/09	2	51.25	74	50.18	50.30	-72	5,048	-1.43%
2020/06/08	23	51.11	11	50.50	50.20	12	4,972	0.24%
2020/06/05	5	52.66	7	52.61	52.70	-2	4,900	-0.04%
2020/06/04	14	52.49	4	52.40	52.80	10	4,912	0.20%
2020/06/03	43	52.49	9	52.56	52.40	34	4,887	0.70%
2020/06/02	4	52.90	7	53.23	53.10	-3	4,841	-0.06%
2020/06/01	18	53.22	16	52.65	52.50	2	4,793	0.04%
2020/05/29	15	53.59	12	53.46	53.60	3	4,727	0.06%
2020/05/28	16	55.49	21	55.44	53.90	-5	4,680	-0.11%
2020/05/27	5	54.06	5	54.88	53.60	0	4,567	0.00%
2020/05/26	23	54.15	136	52.88	54.50	-113	4,522	-2.50%	大賣/鉅額交易
2020/05/25	127	52.52	10	53.01	53.50	117	4,417	2.65%	大買/鉅額交易
2020/05/22	10	52.17	1	51.60	51.40	9	4,350	0.21%
2020/05/21	28	51.70	4	51.88	52.00	24	4,312	0.56%
2020/05/20	24	52.27	27	51.73	52.40	-3	4,264	-0.07%
2020/05/19	5	51.86	14	52.09	53.00	-9	4,157	-0.22%
2020/05/18	24	51.74	40	50.78	51.10	-16	4,019	-0.40%
2020/05/15	5	50.06	31	49.60	49.50	-26	3,862	-0.67%
2020/05/14	25	50.30	47	50.08	49.20	-22	3,760	-0.59%
2020/05/13	9	48.97	7	49.14	49.55	2	3,537	0.06%
2020/05/12	1	48.25	7	47.96	49.50	-6	3,465	-0.17%
2020/05/11	74	48.37	37	48.38	48.00	37	3,351	1.10%
2020/05/08	18	45.22	18	44.93	45.80	0	2,916	0.00%
2020/05/07	10	41.43	7	40.88	41.65	3	2,592	0.12%
2020/05/06	5	39.73	1	39.65	39.60	4	2,516	0.16%
2020/05/05	1	40.05	1	39.90	39.85	0	2,508	0.00%
2020/05/04	8	38.46	1	38.60	38.60	7	2,474	0.28%
2020/04/30	7	39.17	1	39.50	39.20	6	2,467	0.24%
2020/04/29	11	39.95	10	39.81	39.20	1	2,505	0.04%
2020/04/28	5	39.00	1	38.85	39.00	4	2,471	0.16%
2020/04/27	1	38.60	4	38.48	38.65	-3	2,479	-0.12%
2020/04/24	1	37.95	4	38.26	37.90	-3	2,474	-0.12%
2020/04/23	2	37.68	6	37.24	37.55	-4	2,469	-0.16%
2020/04/22	3	36.28	0	0.00	36.40	3	2,491	0.12%
2020/04/21	1	37.80	2	36.65	36.45	-1	2,483	-0.04%
2020/04/20	5	37.44	2	37.50	37.50	3	2,494	0.12%
2020/04/17	2	38.80	9	38.36	37.70	-7	2,524	-0.28%
2020/04/16	2	37.35	3	37.15	37.50	-1	2,545	-0.04%
2020/04/15	5	37.47	5	37.60	37.50	0	2,582	0.00%
2020/04/14	10	37.76	2	37.68	37.80	8	2,611	0.31%
2020/04/13	1	36.95	6	37.18	36.95	-5	2,640	-0.19%
2020/04/10	4	36.94	0	0.00	36.75	4	2,724	0.15%
2020/04/09	5	37.09	8	36.79	36.50	-3	2,791	-0.11%
2020/04/08	7	35.23	94	34.69	35.70	-87	2,758	-3.15%
2020/04/07	1	33.20	2	33.38	34.10	-1	2,841	-0.04%
2020/04/06	1	32.20	4	31.93	32.65	-3	3,109	-0.10%
2020/04/01	8	31.49	5	31.80	31.60	3	3,169	0.09%
2020/03/31	0	0.00	1	31.05	31.40	-1	3,135	-0.03%
2020/03/30	5	30.59	0	0.00	30.90	5	3,143	0.16%
2020/03/27	1	31.15	7	31.53	30.45	-6	3,144	-0.19%
2020/03/26	92	29.77	0	0.00	29.90	92	3,114	2.95%
2020/03/25	6	30.15	0	0.00	30.00	6	3,177	0.19%
2020/03/24	3	28.70	0	0.00	28.45	3	3,178	0.09%
2020/03/23	0	0.00	6	28.07	27.65	-6	3,177	-0.19%
2020/03/20	2	31.70	0	0.00	29.30	2	3,268	0.06%
2020/03/19	0	0.00	3	29.65	29.30	-3	3,256	-0.09%
2020/03/18	2	33.53	0	0.00	32.55	2	3,306	0.06%
2020/03/17	0	0.00	4	32.95	33.00	-4	3,382	-0.12%
2020/03/16	4.1	33.80	0	0.00	33.10	4.1	3,416	0.12%
2020/03/13	2	32.63	53	32.29	32.90	-51	3,534	-1.44%
2020/03/12	1	35.55	0	0.00	35.50	1	3,665	0.03%
2020/03/11	0.4	38.30	2	38.35	38.00	-1.6	3,879	-0.04%
2020/03/10	3	37.53	0	0.00	37.60	3	3,913	0.08%
2020/03/09	5	39.05	1	39.35	38.80	4	3,908	0.10%
2020/03/06	0	0.00	1	39.95	39.70	-1	3,962	-0.03%
2020/03/05	1	40.75	0	0.00	40.70	1	3,994	0.03%
2020/03/04	1	40.80	0	0.00	40.70	1	4,079	0.02%
2020/03/03	1	41.20	2	41.28	41.40	-1	4,094	-0.02%
2020/02/26	1	41.30	2	41.00	40.90	-1	4,277	-0.02%
2020/02/25	1	40.75	3	40.92	41.05	-2	4,354	-0.05%
2020/02/20	0.5	40.90	5	41.40	40.80	-4.5	4,429	-0.10%
2020/02/19	5	40.85	1	40.95	40.90	4	4,473	0.09%
2020/02/13	4	42.55	1	42.75	41.80	3	4,853	0.06%
2020/02/07	1	41.75	2	42.15	41.65	-1	5,733	-0.02%
2020/02/06	1	43.15	4	43.30	43.10	-3	6,520	-0.05%
2020/02/05	1	43.35	0	0.00	43.05	1	6,803	0.01%
2020/02/03	15	41.60	11	42.68	42.90	4	6,848	0.06%
2020/01/31	1	44.10	0	0.00	44.25	1	6,815	0.01%
2020/01/20	7	46.06	0	0.00	46.05	7	6,819	0.10%
2020/01/17	1	46.15	1	46.20	45.90	0	6,900	0.00%
2020/01/16	4	45.63	11	45.74	46.00	-7	6,901	-0.10%
2020/01/15	4	45.18	24	45.09	45.00	-20	6,900	-0.29%
2020/01/14	3	45.42	4	45.38	45.45	-1	6,923	-0.01%
2020/01/13	8	44.84	5	45.20	45.25	3	6,986	0.04%
2020/01/10	4	44.71	23	44.66	44.70	-19	7,025	-0.27%
2020/01/09	8	43.98	11	44.05	44.00	-3	6,990	-0.04%
2020/01/08	15	43.03	19	42.89	43.20	-4	6,972	-0.06%
2020/01/07	43	42.88	16	43.10	42.60	27	6,929	0.39%
2020/01/06	24	43.79	19	43.50	42.90	5	6,900	0.07%
2020/01/03	42	46.01	41	45.93	45.65	1	6,836	0.01%
2020/01/02	12	46.76	10	46.95	46.75	2	6,798	0.03%
2019/12/31	35	47.55	34	47.70	47.35	1	6,846	0.01%
2019/12/30	52	47.35	48	47.29	48.20	4	6,774	0.06%
2019/12/27	3	44.95	31	44.90	45.25	-28	6,496	-0.43%
2019/12/26	4	44.20	3	44.27	44.10	1	6,427	0.02%
2019/12/25	25	44.24	1	43.80	43.70	24	6,480	0.37%
2019/12/24	2	44.10	2	44.28	44.00	0	6,531	0.00%
2019/12/23	5	44.56	6	44.82	44.55	-1	6,546	-0.02%
2019/12/20	13	45.19	11	44.95	44.45	2	6,597	0.03%
2019/12/19	9	44.61	18	44.57	45.10	-9	6,533	-0.14%
2019/12/18	4	44.38	5	44.39	44.35	-1	6,542	-0.02%
2019/12/17	20	45.06	103	45.01	44.70	-83	6,609	-1.26%	大賣/
2019/12/16	29	44.39	18	44.51	44.45	11	6,544	0.17%
2019/12/13	108	43.89	18	44.81	43.65	90	6,497	1.39%	大買/
2019/12/12	5	44.50	139	44.75	45.00	-134	6,451	-2.08%	大賣/鉅額交易
2019/12/11	5	43.78	10	43.79	43.95	-5	6,394	-0.08%
2019/12/10	104	44.45	17	44.47	44.20	87	6,374	1.36%	大買/
2019/12/09	12	44.44	70	44.64	45.55	-58	6,283	-0.92%
2019/12/06	45	44.38	36	44.12	43.20	9	6,124	0.15%
2019/12/05	62	43.28	7	43.31	43.25	55	5,947	0.92%
2019/12/04	6	42.67	4	42.83	42.80	2	5,925	0.03%
2019/12/03	2	42.95	4	42.94	43.50	-2	5,931	-0.03%
2019/12/02	15	41.35	8	41.54	41.70	7	5,887	0.12%
2019/11/29	24	43.56	0	0.00	42.65	24	5,860	0.41%
2019/11/28	2	43.35	0	0.00	43.25	2	5,811	0.03%
2019/11/27	0	0.00	5	43.64	43.35	-5	5,937	-0.08%
2019/11/26	10	43.65	11	43.51	43.95	-1	5,982	-0.02%
2019/11/25	11	44.25	9	44.27	43.80	2	6,024	0.03%
2019/11/22	6	43.38	15	43.05	43.05	-9	5,904	-0.15%
2019/11/21	8	41.71	8	42.14	42.75	0	5,881	0.00%
2019/11/20	4	41.71	17	41.49	41.60	-13	5,935	-0.22%
2019/11/19	5	42.12	1	42.30	41.85	4	6,173	0.06%
2019/11/18	2	42.73	18	42.87	42.45	-16	6,377	-0.25%
2019/11/15	24	42.71	29	43.31	42.50	-5	6,449	-0.08%
2019/11/14	4	42.30	24	42.39	42.65	-20	6,527	-0.31%
2019/11/13	10	41.67	14	41.64	41.60	-4	6,578	-0.06%
2019/11/12	9	41.46	32	40.92	41.50	-23	6,679	-0.34%
2019/11/11	151	41.80	47	41.41	40.80	104	6,863	1.52%	大買/鉅額交易
2019/11/08	60	43.50	10	43.31	44.10	50	6,978	0.72%
2019/11/07	19	42.32	11	43.35	42.90	8	7,406	0.11%
2019/11/06	39	44.80	22	43.53	43.30	17	7,756	0.22%
2019/11/05	90	42.72	108	43.35	44.05	-18	7,513	-0.24%	大賣/
2019/11/04	27	40.08	43	40.72	41.05	-16	6,716	-0.24%
2019/11/01	10	37.51	10	37.50	37.35	0	6,441	0.00%
2019/10/31	7	37.76	6	37.80	38.00	1	6,451	0.02%
2019/10/30	2	37.95	1	38.35	37.85	1	6,523	0.02%
2019/10/29	12	38.63	20	38.38	38.10	-8	6,552	-0.12%
2019/10/28	4	38.80	0	0.00	38.75	4	6,532	0.06%
2019/10/25	22	39.73	15	39.63	39.20	7	6,523	0.11%
2019/10/24	1	39.30	2	39.05	39.35	-1	6,450	-0.02%
2019/10/23	1	39.85	2	38.75	38.60	-1	6,442	-0.02%
2019/10/22	22	38.83	13	38.58	38.95	9	6,487	0.14%
2019/10/21	15	39.02	13	39.00	38.80	2	6,538	0.03%
2019/10/18	14	38.50	5.3	38.58	38.40	8.7	6,464	0.13%
2019/10/17	4	37.95	2	37.95	37.95	2	6,408	0.03%
2019/10/16	5	37.37	12	37.36	37.45	-7	6,441	-0.11%
2019/10/15	8	36.79	2	37.15	36.90	6	6,461	0.09%
2019/10/14	8	36.99	0	0.00	36.65	8	6,459	0.12%
2019/10/09	3	36.78	10	36.78	36.80	-7	6,430	-0.11%
2019/10/08	1	37.60	13	38.16	37.60	-12	6,393	-0.19%
2019/10/07	8	37.94	16	38.00	38.65	-8	6,324	-0.13%
2019/10/04	18	36.83	24	36.91	36.65	-6	6,187	-0.10%
2019/10/01	5	36.60	10	36.82	37.50	-5	6,093	-0.08%
2019/09/26	3	39.63	0	0.00	39.15	3	5,980	0.05%
2019/09/25	13	40.30	5	40.12	39.75	8	5,960	0.13%
2019/09/24	1	40.00	3	39.87	39.65	-2	5,910	-0.03%
2019/09/23	12	40.21	1	40.40	39.70	11	5,875	0.19%
2019/09/20	11	39.89	6	40.08	40.20	5	5,815	0.09%
2019/09/19	6	39.23	20	39.27	39.70	-14	5,713	-0.25%
2019/09/18	0	0.00	1	38.95	38.60	-1	5,654	-0.02%
2019/09/17	6	38.88	2	39.38	38.75	4	5,646	0.07%
2019/09/16	1	39.05	9	39.17	39.05	-8	5,621	-0.14%
2019/09/12	2	38.00	10	38.46	38.60	-8	5,580	-0.14%
2019/09/11	6	37.47	0	0.00	37.60	6	5,545	0.11%
2019/09/10	2	38.60	13	38.92	38.30	-11	5,472	-0.20%
2019/09/09	11	39.00	29	39.15	38.75	-18	5,429	-0.33%
2019/09/06	11	38.85	10	38.88	38.65	1	5,360	0.02%
2019/09/05	6	38.72	15	38.61	38.70	-9	5,331	-0.17%
2019/09/04	3	38.30	4	38.39	38.65	-1	5,283	-0.02%
2019/09/03	4	38.13	15	38.32	38.05	-11	5,259	-0.21%
2019/09/02	20	37.87	6	38.31	38.00	14	5,235	0.27%
2019/08/30	37	38.71	14	38.83	38.00	23	5,193	0.44%
2019/08/29	8	37.81	6	38.14	38.45	2	5,041	0.04%
2019/08/28	19	38.41	13.1	38.08	38.50	5.9	4,961	0.12%
2019/08/27	5	38.07	7	38.10	37.65	-2	4,855	-0.04%
2019/08/26	12	37.81	4	37.86	37.65	8	4,812	0.17%
2019/08/23	19	39.61	6	39.79	39.50	13	4,725	0.28%
2019/08/22	36	40.71	16	41.13	40.35	20	4,597	0.44%
2019/08/21	33	40.66	44	40.03	41.50	-11	4,352	-0.25%
2019/08/20	15	39.19	4	39.40	38.70	11	4,111	0.27%
2019/08/19	37	39.61	34	40.10	39.30	3	4,024	0.07%
2019/08/16	20	38.97	11	38.93	38.80	9	3,812	0.24%
2019/08/15	4	39.53	5	39.53	39.30	-1	3,673	-0.03%
2019/08/14	8	41.57	27.2	41.49	41.10	-19.2	3,505	-0.55%
2019/08/13	59	41.88	50	42.16	41.75	9	3,241	0.28%
2019/08/12	55	41.92	40	41.57	42.70	15	2,930	0.51%
2019/08/08	68	38.04	68	38.29	39.30	0	2,351	0.00%
2019/08/07	13	35.25	32	35.55	35.75	-19	1,848	-1.03%
2019/08/06	4	32.50	0	0.00	32.50	4	1,686	0.24%
2019/08/05	3	33.18	2	33.48	32.95	1	1,691	0.06%
2019/08/02	7	34.77	2	34.25	33.80	5	1,692	0.30%
2019/08/01	3	35.32	4.3	35.47	34.90	-1.3	1,663	-0.08%
2019/07/31	3	34.57	5	34.79	35.25	-2	1,583	-0.13%
2019/07/30	1	33.70	1	34.20	33.70	0	1,539	0.00%
2019/07/29	4	34.08	4	33.84	33.70	0	1,525	0.00%
2019/07/26	1	34.95	6	34.97	34.95	-5	1,500	-0.33%
2019/07/25	0	0.00	1	35.30	35.30	-1	1,480	-0.07%
2019/07/24	4	35.08	5	35.11	35.05	-1	1,462	-0.07%
2019/07/23	3	33.72	20	33.83	34.25	-17	1,394	-1.22%
2019/07/22	6	33.08	48	33.04	33.20	-42	1,314	-3.19%
2019/07/19	4	32.79	29	32.88	32.90	-25	1,310	-1.91%
2019/07/18	17	33.23	49	33.16	32.60	-32	1,302	-2.46%
2019/07/17	6	32.48	13	32.45	32.70	-7	1,280	-0.55%
2019/07/16	7	31.75	38	31.55	31.80	-31	1,255	-2.47%
2019/07/12	11	31.38	0	0.00	31.25	11	1,405	0.78%
2019/07/11	11	31.45	0	0.00	31.45	11	1,532	0.72%
2019/07/10	2	31.55	0	0.00	31.65	2	1,602	0.12%
2019/07/09	13	31.67	0	0.00	31.50	13	1,809	0.72%
2019/07/08	28	31.95	1	32.10	32.00	27	1,815	1.49%
2019/07/05	10	31.96	0	0.00	31.90	10	1,815	0.55%
2019/07/04	1	33.50	1	33.55	33.65	0	1,809	0.00%
2019/07/03	0	0.00	40	33.70	33.55	-40	1,790	-2.23%
2019/07/02	1	33.65	0	0.00	33.95	1	1,808	0.06%
2019/07/01	2	33.85	17	33.79	33.90	-15	1,803	-0.83%
2019/06/27	1	32.80	1	32.80	32.85	0	1,834	0.00%
2019/06/26	5	32.49	0	0.00	32.60	5	1,878	0.27%
2019/06/25	50	32.93	0	0.00	32.60	50	1,902	2.63%
2019/06/24	36.1	33.03	3	33.00	33.10	33.1	1,909	1.73%
2019/06/21	12	33.37	0	0.00	33.40	12	1,954	0.61%
2019/06/20	10	32.70	9	32.53	32.70	1	1,925	0.05%
2019/06/19	0	0.00	2	32.23	32.15	-2	1,931	-0.10%
2019/06/14	0	0.00	1	32.20	31.90	-1	1,969	-0.05%
2019/06/11	0.1	32.20	0	0.00	32.20	0.1	2,071	0.00%
2019/06/10	1	32.00	15	32.07	32.00	-14	2,079	-0.67%
2019/06/05	5	31.45	0	0.00	31.45	5	2,101	0.24%
2019/05/31	3	31.28	0	0.00	31.45	3	2,220	0.14%
2019/05/24	2	29.20	0	0.00	29.05	2	2,280	0.09%
2019/05/23	4	29.86	0	0.00	29.50	4	2,260	0.18%
2019/05/17	1	30.40	0	0.00	30.40	1	2,283	0.04%
2019/05/16	2	31.10	5	31.15	31.05	-3	2,284	-0.13%
2019/05/15	1	32.35	2	32.20	32.15	-1	2,286	-0.04%
2019/05/14	5	31.95	9	30.83	32.20	-4	2,305	-0.17%
2019/05/13	3	32.15	6	32.15	32.00	-3	2,325	-0.13%
2019/05/09	2	35.03	0	0.00	34.80	2	2,330	0.09%
2019/05/08	1	35.70	0	0.00	35.80	1	2,314	0.04%
2019/05/06	2	36.23	30	36.42	36.15	-28	2,309	-1.21%
2019/05/03	36	36.90	20	37.00	37.00	16	2,309	0.69%
2019/05/02	10	36.50	38	36.85	37.00	-28	2,306	-1.21%
2019/04/30	0	0.00	3	36.52	36.20	-3	2,300	-0.13%
2019/04/29	1	36.25	5	36.24	36.20	-4	2,297	-0.17%
2019/04/26	2	37.05	20	37.00	37.10	-18	2,277	-0.79%
2019/04/25	0	0.00	5	37.88	37.40	-5	2,281	-0.22%
2019/04/24	2	37.90	0	0.00	37.85	2	2,285	0.09%
2019/04/23	23	38.52	1	38.70	38.15	22	2,274	0.97%
2019/04/22	1	38.40	3	38.43	38.40	-2	2,249	-0.09%
2019/04/19	43	38.70	10	38.15	38.20	33	2,243	1.47%
2019/04/18	12	37.92	0	0.00	37.55	12	2,146	0.56%
2019/04/17	43	38.75	2	38.95	38.50	41	2,105	1.95%
2019/04/16	22	39.22	22	38.44	38.45	0	1,992	0.00%
2019/04/15	3	38.42	11	38.00	39.15	-8	1,931	-0.41%
2019/04/12	2	35.90	0	0.00	35.75	2	1,738	0.12%
2019/04/11	10	35.90	0	0.00	35.85	10	1,734	0.58%
2019/04/10	1	35.80	4	36.40	36.05	-3	1,730	-0.17%
2019/04/09	15	36.01	1	36.15	36.00	14	1,715	0.82%
2019/04/08	2	36.13	1	35.90	36.15	1	1,707	0.06%
2019/04/03	2	35.60	2	35.65	35.60	0	1,703	0.00%
2019/04/02	4	35.59	3	35.47	35.55	1	1,754	0.06%
2019/04/01	25	35.50	4	35.46	35.60	21	1,788	1.17%
2019/03/29	2	35.50	6	35.40	35.30	-4	1,754	-0.23%
2019/03/28	0	0.00	3	35.85	35.70	-3	1,726	-0.17%
2019/03/27	1	36.50	0	0.00	36.40	1	1,726	0.06%
2019/03/26	10	37.07	0	0.00	36.65	10	1,758	0.57%
2019/03/22	0	0.00	4	37.65	37.20	-4	1,800	-0.22%
2019/03/21	7	37.62	0	0.00	37.75	7	1,822	0.38%
2019/03/19	0	0.00	1	37.65	37.40	-1	1,840	-0.05%
2019/03/18	12	37.05	6	37.30	37.20	6	1,857	0.32%
2019/03/15	2	37.30	6	37.28	37.15	-4	1,884	-0.21%
2019/03/14	5	38.34	1	38.15	37.80	4	1,898	0.21%
2019/03/13	3	38.48	0	0.00	38.50	3	1,933	0.16%
2019/03/12	1	38.70	0	0.00	38.75	1	2,032	0.05%
2019/03/08	0	0.00	5	39.15	39.00	-5	2,143	-0.23%
2019/03/07	5	39.81	2	39.55	39.60	3	2,160	0.14%
2019/03/06	10	40.62	9	41.08	40.75	1	2,195	0.05%
2019/03/05	5	39.84	2	39.90	39.90	3	2,215	0.14%
2019/03/04	0	0.00	6	39.45	39.75	-6	2,332	-0.26%
2019/02/27	4	38.05	3	37.90	38.30	1	2,312	0.04%
2019/02/26	0	0.00	30	39.00	38.85	-30	2,293	-1.31%
2019/02/25	0	0.00	1	39.50	39.40	-1	2,323	-0.04%
2019/02/21	0	0.00	2	40.10	40.35	-2	2,306	-0.09%
2019/02/20	6	39.98	1	40.00	39.70	5	2,283	0.22%
2019/02/18	0	0.00	2	39.68	39.65	-2	2,250	-0.09%
2019/02/15	1	39.25	2	39.30	39.25	-1	2,225	-0.04%
2019/02/14	4	39.00	1	39.05	39.15	3	2,210	0.14%
2019/02/13	2	40.30	0	0.00	39.50	2	2,184	0.09%
2019/02/12	1	39.80	6	40.04	40.05	-5	2,166	-0.23%
2019/02/11	0	0.00	12	39.01	39.25	-12	2,133	-0.56%
2019/01/30	1	37.85	2	37.65	37.55	-1	2,079	-0.05%
2019/01/29	7	37.74	0	0.00	37.55	7	2,071	0.34%
2019/01/25	3	38.60	3	38.65	38.40	0	2,078	0.00%
2019/01/24	0	0.00	2	38.55	38.55	-2	2,060	-0.10%
2019/01/23	1	38.00	2	38.13	38.00	-1	2,053	-0.05%
2019/01/22	1	37.80	1	38.00	38.10	0	2,055	0.00%
2019/01/21	4	38.36	1	38.15	38.15	3	2,051	0.15%
2019/01/18	1	38.15	1	38.00	38.00	0	2,051	0.00%
2019/01/17	6	38.03	3	38.12	38.15	3	2,068	0.15%
2019/01/16	0	0.00	2	37.60	37.75	-2	2,062	-0.10%
2019/01/15	2	36.73	1	36.85	36.90	1	2,048	0.05%
2019/01/14	1	37.35	2	36.65	36.65	-1	2,042	-0.05%
2019/01/11	3	37.83	2	37.40	37.40	1	2,037	0.05%
2019/01/10	2	37.73	2	37.63	37.55	0	2,014	0.00%
2019/01/09	1	37.40	6	37.62	37.60	-5	2,016	-0.25%
2019/01/08	2	36.38	5	37.04	37.05	-3	2,001	-0.15%
2019/01/07	4	36.34	1	36.25	36.45	3	1,985	0.15%
2019/01/04	9	35.46	7	35.40	35.35	2	1,980	0.10%
2019/01/03	2	37.23	3	37.10	36.80	-1	1,998	-0.05%
2019/01/02	3	37.27	1	37.10	37.10	2	2,022	0.10%
2018/12/28	3	37.35	2	37.10	37.10	1	2,027	0.05%
2018/12/27	8	37.93	6	37.67	37.35	2	2,068	0.10%
2018/12/26	9	38.22	10	37.82	36.80	-1	2,078	-0.05%
2018/12/25	16	38.49	14	38.50	38.15	2	2,068	0.10%
2018/12/24	1	37.15	2	38.30	38.35	-1	2,046	-0.05%
2018/12/22	1	36.70	1	36.90	36.75	0	2,024	0.00%
2018/12/21	2	36.63	1	37.00	37.05	1	2,037	0.05%
2018/12/20	7	36.66	2	36.15	36.15	5	2,040	0.25%
2018/12/19	5	38.37	8	38.43	37.60	-3	2,035	-0.15%
2018/12/18	8	39.38	2	39.15	39.15	6	2,005	0.30%
2018/12/17	8	40.66	9	40.69	40.50	-1	1,999	-0.05%
2018/12/14	1	39.20	2	39.45	40.80	-1	1,974	-0.05%
2018/12/13	4	40.03	3	39.82	39.50	1	1,936	0.05%
2018/12/12	4	40.01	11	40.00	39.95	-7	1,940	-0.36%
2018/12/11	13	39.90	6	39.45	40.00	7	1,941	0.36%
2018/12/10	8	40.02	5	39.18	39.15	3	1,986	0.15%
2018/12/07	3	39.35	2	39.85	41.00	1	1,952	0.05%
2018/12/06	25	40.60	5	39.45	39.20	20	1,912	1.05%
2018/12/05	3	41.67	28	41.34	41.40	-25	1,870	-1.34%
2018/12/04	31	41.09	1	40.35	41.40	30	1,835	1.63%
2018/12/03	5	40.41	9	40.60	40.95	-4	1,856	-0.22%
2018/11/30	1	38.70	0	0.00	38.70	1	1,851	0.05%
2018/11/29	5	39.17	4	39.24	39.20	1	1,870	0.05%
2018/11/28	41	37.90	5	38.00	38.00	36	1,890	1.90%
2018/11/27	10	37.37	13	37.48	37.80	-3	1,944	-0.15%
2018/11/26	0	0.00	3	35.78	35.80	-3	2,055	-0.15%
2018/11/23	1	35.00	8	35.09	35.00	-7	2,208	-0.32%
2018/11/22	1	35.35	2	34.95	34.60	-1	2,359	-0.04%
2018/11/21	3	34.35	0	0.00	34.45	3	2,422	0.12%
2018/11/20	1	34.60	0	0.00	34.25	1	2,414	0.04%
2018/11/19	5	35.08	1	34.90	34.90	4	2,422	0.17%
2018/11/15	1	34.45	0	0.00	34.05	1	2,524	0.04%
2018/11/14	4	34.16	3	34.03	34.00	1	2,538	0.04%
2018/11/12	1	34.30	1	34.60	34.20	0	2,570	0.00%
2018/11/09	2	34.25	0	0.00	34.10	2	2,579	0.08%
2018/11/08	4	35.93	11	36.01	36.05	-7	2,572	-0.27%
2018/11/07	0	0.00	2	35.30	35.10	-2	2,570	-0.08%
2018/11/06	2	34.25	0	0.00	34.15	2	2,592	0.08%
2018/11/02	1	36.50	0	0.00	36.60	1	2,597	0.04%
2018/11/01	0	0.00	4	34.75	34.85	-4	2,615	-0.15%
2018/10/25	2	31.85	0.4	32.70	31.70	1.7	2,637	0.06%
2018/10/24	2	34.55	0	0.00	34.30	2	2,631	0.08%
2018/10/18	2	36.75	0	0.00	36.55	2	2,756	0.07%
2018/10/17	0	0.00	1	37.15	36.55	-1	2,761	-0.04%
2018/10/16	1	36.00	2	36.00	35.95	-1	2,769	-0.04%
2018/10/15	11	35.90	0	0.00	36.10	11	2,825	0.39%
2018/10/12	2.2	35.81	0	0.00	36.20	2.2	2,907	0.07%
2018/10/11	0	0.00	2	35.55	35.10	-2	3,045	-0.07%
2018/10/09	0	0.00	2	39.55	39.00	-2	3,019	-0.07%
2018/10/08	0	0.00	11	40.75	40.50	-11	2,997	-0.37%
2018/10/05	2	40.80	102	41.01	40.55	-100	3,008	-3.32%	大賣/
2018/10/03	2	45.08	0	0.00	43.30	2	3,012	0.07%
2018/10/02	3	45.17	0	0.00	45.00	3	3,024	0.10%
2018/10/01	2	44.90	6	45.27	45.00	-4	2,999	-0.13%
2018/09/28	2	43.73	15	43.58	43.65	-13	2,989	-0.43%
2018/09/27	3	43.67	0	0.00	44.20	3	2,987	0.10%
2018/09/26	3	43.83	1	44.05	43.70	2	2,985	0.07%
2018/09/25	0	0.00	1	43.55	43.30	-1	3,023	-0.03%
2018/09/21	3	42.63	0	0.00	43.85	3	3,078	0.10%
2018/09/20	2	42.15	8	42.71	41.90	-6	3,210	-0.19%
2018/09/19	1	44.80	3	44.27	44.10	-2	3,237	-0.06%
2018/09/18	0	0.00	1	43.95	44.00	-1	3,234	-0.03%
2018/09/17	2	44.58	4	44.36	44.05	-2	3,223	-0.06%
2018/09/14	3	44.27	2	44.00	44.40	1	3,207	0.03%
2018/09/13	4	46.00	4	45.83	45.35	0	3,145	0.00%
2018/09/12	0	0.00	11	45.58	46.10	-11	3,142	-0.35%
2018/09/11	2	44.90	10	44.92	45.20	-8	3,181	-0.25%
2018/09/10	0	0.00	6	45.75	44.05	-6	3,236	-0.19%
2018/09/07	8	45.93	4	47.39	45.25	4	3,224	0.12%
2018/09/06	20	48.65	8	49.01	49.15	12	3,176	0.38%
2018/09/05	1	48.30	9	48.69	48.20	-8	3,136	-0.26%
2018/09/04	12	49.01	8	49.76	49.00	4	3,106	0.13%
2018/09/03	22	49.98	9	49.92	48.80	13	3,051	0.43%
2018/08/31	51	48.88	44	49.33	50.30	7	2,962	0.24%
2018/08/30	14	47.37	5	47.56	47.60	9	2,741	0.33%
2018/08/29	11	46.37	22	46.23	47.20	-11	2,671	-0.41%
2018/08/28	5	44.94	5	45.78	44.60	0	2,691	0.00%
2018/08/24	2	43.55	1	43.80	43.50	1	2,677	0.04%
2018/08/23	3	44.30	0	0.00	44.80	3	2,673	0.11%
2018/08/22	0	0.00	7	44.86	44.50	-7	2,667	-0.26%
2018/08/21	0	0.00	2	43.75	44.00	-2	2,578	-0.08%
2018/08/17	1	42.65	2	42.70	42.95	-1	2,562	-0.04%
2018/08/16	0	0.00	3	41.80	41.85	-3	2,559	-0.12%
2018/08/13	2	42.50	2	42.30	42.10	0	2,636	0.00%
2018/08/09	1	42.80	1	43.50	43.60	0	2,617	0.00%
2018/08/08	7	44.29	2	44.28	43.15	5	2,619	0.19%
2018/08/06	3	42.93	0	0.00	42.80	3	2,635	0.11%
2018/08/01	1	43.95	0	0.00	44.40	1	2,676	0.04%
2018/07/31	2	44.00	1	43.45	44.20	1	2,683	0.04%
2018/07/30	1	42.75	2	43.20	42.70	-1	2,714	-0.04%
2018/07/27	2	43.85	0	0.00	43.50	2	2,725	0.07%
2018/07/26	3	43.95	0	0.00	44.15	3	2,661	0.11%
2018/07/25	2	44.28	2	44.05	44.05	0	2,686	0.00%
2018/07/24	1	43.70	0	0.00	43.70	1	2,666	0.04%
2018/07/20	4	44.96	3	44.55	43.70	1	2,688	0.04%
2018/07/19	8	45.12	4	45.69	44.80	4	2,662	0.15%
2018/07/18	7	45.17	9	45.59	46.45	-2	2,624	-0.08%
2018/07/12	0	0.00	3	43.83	43.55	-3	2,677	-0.11%
2018/07/11	3	43.53	2	43.65	43.65	1	2,692	0.04%
2018/07/10	0	0.00	4	42.86	42.90	-4	2,662	-0.15%
2018/07/09	1	41.35	1	42.20	40.75	0	2,641	0.00%
2018/07/06	5	40.87	0	0.00	41.90	5	2,632	0.19%
2018/07/05	2	41.50	10.2	42.01	42.00	-8.2	2,621	-0.31%
2018/07/04	3	42.13	12	43.10	42.50	-9	2,618	-0.34%
2018/07/03	6	43.84	8	44.72	43.50	-2	2,613	-0.08%
2018/07/02	5	44.04	8	44.68	44.55	-3	2,564	-0.12%
2018/06/29	15.1	44.04	7	44.22	43.20	8.1	2,553	0.32%
2018/06/28	1	43.25	11	43.20	44.15	-10	2,405	-0.42%
2018/06/26	1	40.00	0	0.00	39.90	1	2,341	0.04%
2018/06/25	1	41.00	0	0.00	41.35	1	2,337	0.04%
2018/06/22	0	0.00	2	40.45	40.45	-2	2,343	-0.09%
2018/06/21	8	41.24	0	0.00	41.00	8	2,351	0.34%
2018/06/20	3.1	41.29	3	40.80	40.75	0.1	2,383	0.00%
2018/06/19	100	45.10	0	0.00	44.55	100	2,338	4.28%
2018/06/15	8	44.19	6	44.67	44.90	2	2,266	0.09%
2018/06/13	12	44.56	9	45.02	44.85	3	2,199	0.14%
2018/06/11	0	0.00	2	46.05	44.80	-2	2,200	-0.09%
2018/06/08	0	0.00	1	46.15	46.00	-1	2,233	-0.04%
2018/06/07	0	0.00	1	46.95	46.15	-1	2,252	-0.04%
2018/06/06	3	46.78	7	48.14	46.90	-4	2,247	-0.18%
2018/06/05	1	46.40	7	46.74	47.35	-6	2,178	-0.28%
2018/06/04	1	42.50	2	43.10	43.75	-1	2,015	-0.05%
2018/06/01	0	0.00	3	39.55	39.80	-3	1,961	-0.15%
2018/05/28	1	40.30	5	40.35	40.60	-4	2,075	-0.19%
2018/05/23	2	39.73	1	39.75	39.85	1	2,111	0.05%
2018/05/22	5	39.18	0	0.00	39.10	5	2,087	0.24%
2018/05/21	0.1	41.00	0	0.00	40.50	0.1	2,103	0.00%
2018/05/16	1	40.00	0	0.00	39.50	1	2,181	0.05%
2018/05/15	0	0.00	1	40.05	40.00	-1	2,209	-0.05%
2018/05/14	15	40.96	1	40.70	40.75	14	2,261	0.62%
2018/05/11	4	39.85	0	0.00	40.20	4	2,269	0.18%
2018/05/10	0.1	38.65	0	0.00	38.55	0.1	2,244	0.00%
2018/05/07	3	39.20	0	0.00	39.10	3	2,314	0.13%
2018/05/02	1.1	37.24	1	37.40	37.25	0.1	2,633	0.00%
2018/04/27	1	37.25	0	0.00	37.35	1	2,715	0.04%
2018/04/26	1	36.00	0	0.00	35.80	1	2,752	0.04%
2018/04/25	1	36.70	0	0.00	36.80	1	2,770	0.04%
2018/04/20	1	40.00	2	38.40	38.45	-1	2,746	-0.04%
2018/04/19	1	40.10	23	39.38	39.25	-22	2,672	-0.82%
2018/04/18	1	40.55	0.1	40.45	40.15	0.9	2,627	0.03%
2018/04/17	1	42.00	0	0.00	41.35	1	2,613	0.04%
2018/04/16	0	0.00	4	44.05	43.95	-4	2,577	-0.16%
2018/04/13	1	45.00	7	45.10	45.10	-6	2,570	-0.23%
2018/04/12	1	44.75	0	0.00	45.15	1	2,570	0.04%
2018/04/09	1	44.00	0	0.00	44.20	1	2,676	0.04%
2018/04/03	3	44.88	2	44.55	44.70	1	2,697	0.04%
2018/04/02	0	0.00	1	45.35	45.35	-1	2,710	-0.04%
2018/03/31	1	44.20	4	44.95	44.20	-3	2,674	-0.11%
2018/03/30	0	0.00	1.1	45.01	44.90	-1.1	2,668	-0.04%
2018/03/29	1	45.10	1	45.10	45.05	0	2,673	0.00%
2018/03/28	1	46.00	0	0.00	45.80	1	2,667	0.04%
2018/03/27	4	46.28	0	0.00	46.05	4	2,662	0.15%
2018/03/22	0	0.00	1	48.10	47.85	-1	2,630	-0.04%
2018/03/21	2	48.35	1	48.75	48.70	1	2,644	0.04%
2018/03/20	1	48.70	0	0.00	48.10	1	2,674	0.04%
2018/03/16	1.1	48.85	0	0.00	48.75	1.1	2,730	0.04%
2018/03/15	2	48.10	1	48.40	48.45	1	2,769	0.04%
2018/03/14	4	48.13	2	47.80	47.80	2	2,775	0.07%
2018/03/13	6	49.16	2	49.00	48.90	4	2,767	0.14%
2018/03/12	7.1	50.78	0	0.00	50.30	7.1	2,735	0.26%
2018/03/09	0	0.00	1	51.00	50.80	-1	2,765	-0.04%
2018/03/08	6	50.57	3	50.57	50.40	3	2,776	0.11%
2018/03/07	3	50.80	3	51.33	50.90	0	2,849	0.00%
2018/03/05	2	53.45	10	53.38	52.80	-8	2,915	-0.27%
2018/02/27	29	52.30	0	0.00	50.80	29	2,903	1.00%
2018/02/26	1	52.50	0	0.00	52.20	1	2,943	0.03%
2018/02/23	0	0.00	1	52.60	52.70	-1	2,953	-0.03%
2018/02/22	2	52.50	0	0.00	51.50	2	2,953	0.07%
2018/02/21	2	52.80	1	52.70	52.20	1	2,957	0.03%
2018/02/09	2	50.80	2	51.15	50.70	0	2,946	0.00%
2018/02/08	0	0.00	18	52.98	53.50	-18	2,918	-0.62%
2018/02/07	3	51.20	0	0.00	51.00	3	2,883	0.10%
2018/02/06	17	50.35	31	50.11	49.65	-14	2,897	-0.48%
2018/02/05	3	53.47	0	0.00	52.70	3	2,870	0.10%
2018/02/01	9	58.27	3	59.40	57.50	6	2,945	0.20%
2018/01/31	2	58.25	1	56.60	59.50	1	2,934	0.03%
2018/01/30	18	58.03	25	57.50	57.50	-7	2,937	-0.24%
2018/01/29	48	57.88	43	58.41	58.50	5	2,999	0.17%
2018/01/26	31.1	60.05	1	60.30	57.00	30.1	2,955	1.02%
2018/01/25	23	60.01	8	59.45	58.90	15	2,847	0.53%
2018/01/24	6	55.30	5	55.72	55.90	1	2,779	0.04%
2018/01/23	2	53.80	2	54.00	53.10	0	2,776	0.00%
2018/01/22	1	54.00	1	54.10	54.00	0	2,811	0.00%
2018/01/19	0	0.00	2	52.45	53.10	-2	2,819	-0.07%
2018/01/18	3	51.90	0	0.00	51.20	3	2,825	0.11%
2018/01/16	1	50.40	1	50.60	50.60	0	2,867	0.00%
2018/01/12	1	49.80	2	49.70	49.80	-1	3,160	-0.03%
2018/01/11	0	0.00	1	50.60	50.50	-1	3,278	-0.03%
2018/01/10	1.4	51.16	1	51.40	51.80	0.4	3,347	0.01%
2018/01/09	1	51.00	0	0.00	50.90	1	3,512	0.03%
2018/01/08	1	51.90	0	0.00	51.00	1	3,583	0.03%
2018/01/05	1	52.90	1	52.50	52.30	0	3,640	0.00%
2018/01/04	2	53.20	4	52.60	54.00	-2	3,698	-0.05%
2018/01/03	1	51.30	1	51.70	51.50	0	3,789	0.00%