建準 (2421)-凱基-八德券商分點個股進出

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
118.0
漲跌
▲3.0
漲幅
+2.61%
成交量
5,456張
產業
上市電子零組件類股
780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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/05/31	3	117.67	1	118.00	118.00	2	8,603	0.02%
2024/05/30	1	116.00	1	116.00	115.00	0	8,694	0.00%
2024/05/29	0	0.00	3.3	117.41	117.50	-3.3	8,895	-0.04%
2024/05/28	12	117.38	8	118.38	116.50	4	9,087	0.04%
2024/05/27	0	0.00	23	116.39	117.50	-23	9,196	-0.25%
2024/05/24	1	112.00	3	111.50	112.00	-2	9,253	-0.02%
2024/05/23	1	113.00	1	114.00	113.50	0	9,394	0.00%
2024/05/22	0.1	116.00	5	115.70	115.50	-4.9	9,767	-0.05%
2024/05/21	0	0.00	1	115.00	114.50	-1	10,031	-0.01%
2024/05/17	1	112.50	15	114.10	114.00	-14	10,330	-0.14%
2024/05/16	2	112.75	2	114.00	113.00	0	10,523	0.00%
2024/05/15	1	112.50	0	0.00	112.50	1	10,805	0.01%
2024/05/14	1	112.50	1	113.50	114.00	0	11,284	0.00%
2024/05/13	2	111.75	8	112.50	112.00	-6	12,076	-0.05%
2024/05/10	8	114.81	2	114.50	114.50	6	12,864	0.05%
2024/05/09	8	118.13	14	117.46	119.50	-6	13,255	-0.05%
2024/05/08	0	0.00	1	115.00	115.50	-1	13,367	-0.01%
2024/05/06	0.6	113.00	1	113.00	114.00	-0.4	14,664	0.00%
2024/05/03	1	114.50	0	0.00	111.50	1	14,980	0.01%
2024/04/30	10	113.00	0	0.00	112.50	10	15,649	0.06%
2024/04/29	0	0.00	7	115.00	116.00	-7	16,083	-0.04%
2024/04/26	3	115.33	2	114.00	113.00	1	16,379	0.01%
2024/04/25	32	112.13	0	0.00	110.50	32	16,446	0.19%
2024/04/24	3	114.00	2.3	114.28	113.50	0.7	16,450	0.00%
2024/04/22	5.1	111.95	1	109.50	109.00	4.1	16,612	0.02%
2024/04/19	4.2	113.90	6	113.42	112.00	-1.8	16,680	-0.01%
2024/04/18	16.1	114.19	2	115.00	115.50	14.1	16,710	0.08%
2024/04/17	0.1	117.00	2	117.50	116.50	-1.9	16,805	-0.01%
2024/04/16	5	115.70	3	116.50	115.50	2	16,969	0.01%
2024/04/15	0	120.50	0	0.00	120.50	0	17,056	0.00%
2024/04/11	1	122.50	5	122.50	122.50	-4	17,176	-0.02%
2024/04/10	9.1	125.27	3.1	125.61	123.00	6	17,267	0.03%
2024/04/09	3.1	129.16	1	131.50	128.00	2.1	17,307	0.01%
2024/04/08	4	131.13	9	132.00	132.50	-5	17,458	-0.03%
2024/04/03	1	128.50	4	129.25	128.50	-3	17,543	-0.02%
2024/04/02	10.1	129.25	4	129.25	128.50	6.1	17,602	0.03%
2024/04/01	7.1	132.84	4	133.38	134.00	3.1	17,668	0.02%
2024/03/29	15	135.73	29.1	136.68	131.00	-14.1	17,620	-0.08%
2024/03/28	3	132.50	12	132.67	131.50	-9	17,305	-0.05%
2024/03/27	8	129.38	28	131.59	132.00	-20	17,599	-0.11%
2024/03/26	7	127.93	12	128.17	129.00	-5	17,322	-0.03%
2024/03/25	6	125.08	17	122.62	125.50	-11	16,892	-0.07%
2024/03/22	5	120.70	2	121.25	120.50	3	16,746	0.02%
2024/03/21	4	119.50	1	120.50	120.00	3	16,697	0.02%
2024/03/20	5	119.70	2	122.50	119.00	3	16,679	0.02%
2024/03/19	5	121.60	1	120.50	122.00	4	16,634	0.02%
2024/03/18	1	122.00	2	121.75	123.00	-1	16,533	-0.01%
2024/03/15	0	0.00	8	117.00	117.50	-8	16,458	-0.05%
2024/03/14	10	118.25	10.4	118.36	118.00	-0.4	16,399	0.00%
2024/03/13	9	120.00	1	119.00	118.50	8	16,296	0.05%
2024/03/12	4	125.13	3	126.17	126.00	1	16,042	0.01%
2024/03/11	4	124.13	4	123.25	123.50	0	16,071	0.00%
2024/03/08	5.1	124.60	10	125.25	123.00	-4.9	16,014	-0.03%
2024/03/07	27.2	128.74	11	128.86	125.00	16.2	15,879	0.10%
2024/03/06	19	133.37	19.5	134.00	133.50	-0.5	15,534	0.00%
2024/03/05	3	131.00	3	130.00	131.00	0	15,236	0.00%
2024/03/04	14.6	129.01	0	0.00	127.00	14.6	15,135	0.10%
2024/03/01	4	129.50	8	129.44	131.00	-4	14,965	-0.03%
2024/02/29	12	126.58	1	127.00	127.00	11	14,759	0.07%
2024/02/27	4.6	123.16	2	125.00	124.50	2.6	14,539	0.02%
2024/02/26	2.5	124.50	2	126.50	127.50	0.5	14,411	0.00%
2024/02/23	27.2	129.89	22	127.59	125.00	5.2	14,288	0.04%
2024/02/22	17	133.18	4	135.88	132.50	13	13,948	0.09%
2024/02/21	0	0.00	5	133.10	132.00	-5	13,715	-0.04%
2024/02/20	6	131.92	4	131.38	134.00	2	13,634	0.01%
2024/02/19	7	136.14	3	135.67	134.50	4	13,535	0.03%
2024/02/16	14	136.07	5	135.30	136.00	9	13,404	0.07%
2024/02/15	8	138.44	21.3	138.53	138.00	-13.3	13,144	-0.10%
2024/02/05	11	134.73	14.1	136.28	132.50	-3.1	12,740	-0.02%
2024/02/02	6	129.58	110	133.18	134.50	-104	12,054	-0.86%	大賣/鉅額交易
2024/02/01	12.1	121.25	12	121.88	122.50	0.1	11,430	0.00%
2024/01/31	4	116.88	1	116.00	116.50	3	11,199	0.03%
2024/01/30	11	119.09	7	120.43	118.00	4	11,261	0.04%
2024/01/29	20.3	117.68	14.2	115.97	117.00	6.1	10,883	0.06%
2024/01/26	3	109.50	12	109.88	109.00	-9	10,329	-0.09%
2024/01/25	13	109.69	5	109.20	109.00	8	10,066	0.08%
2024/01/24	7	112.92	7	112.21	111.50	0	9,756	0.00%
2024/01/23	3	109.50	3	107.50	111.50	0	9,444	0.00%
2024/01/22	2	106.25	13	105.19	107.50	-11	8,967	-0.12%
2024/01/19	5	99.60	9	99.37	100.50	-4	8,676	-0.05%
2024/01/18	5	95.78	1	96.40	95.60	4	8,518	0.05%
2024/01/17	2	98.20	0	0.00	97.70	2	8,490	0.02%
2024/01/16	5	100.84	42	99.99	99.40	-37	8,459	-0.44%
2024/01/15	50	100.50	0	0.00	101.50	50	8,322	0.60%
2024/01/12	4	103.00	0	0.00	102.50	4	8,275	0.05%
2024/01/11	23	101.65	2	101.75	101.50	21	8,245	0.25%
2024/01/10	21	99.05	5.1	99.11	102.00	15.9	8,263	0.19%
2024/01/09	1	98.10	2	99.10	97.50	-1	8,176	-0.01%
2024/01/08	1.1	98.62	0	0.00	98.10	1.1	8,102	0.01%
2024/01/05	3.1	98.93	3	100.03	98.70	0.1	8,110	0.00%
2024/01/04	3	101.00	1	103.50	101.00	2	8,137	0.02%
2024/01/03	6	105.83	2	105.00	104.50	4	8,332	0.05%
2024/01/02	6	109.50	4	110.50	109.00	2	8,274	0.02%
2023/12/29	0	0.00	1	108.00	107.50	-1	8,143	-0.01%
2023/12/28	3	107.17	2	107.25	105.50	1	8,057	0.01%
2023/12/27	2	107.25	1	108.00	108.00	1	8,127	0.01%
2023/12/26	3	105.00	1	105.00	106.00	2	8,206	0.02%
2023/12/25	9	106.50	9	108.39	105.00	0	8,301	0.00%
2023/12/22	9	105.06	27	105.24	106.00	-18	7,963	-0.23%
2023/12/21	2	94.70	13	95.75	96.50	-11	7,744	-0.14%
2023/12/20	3	95.03	2	95.10	94.70	1	7,812	0.01%
2023/12/19	1	92.60	0	0.00	93.60	1	7,904	0.01%
2023/12/18	4	93.80	1	95.00	93.60	3	7,947	0.04%
2023/12/15	4	94.70	0	0.00	93.80	4	8,032	0.05%
2023/12/14	0	0.00	1	95.20	95.10	-1	8,186	-0.01%
2023/12/13	2.1	95.19	1	95.80	94.10	1.1	8,232	0.01%
2023/12/12	1	94.30	0	0.00	93.50	1	8,288	0.01%
2023/12/11	5	94.64	1	94.70	94.20	4	8,382	0.05%
2023/12/08	0	0.00	3	95.30	95.30	-3	8,450	-0.04%
2023/12/07	0.1	94.80	0	0.00	94.70	0.1	8,538	0.00%
2023/12/06	22.1	96.99	21	97.88	95.40	1.1	8,671	0.01%
2023/12/05	3	95.43	4	96.38	96.20	-1	8,706	-0.01%
2023/12/04	11.2	96.14	1	94.00	94.00	10.2	8,737	0.12%
2023/12/01	1.1	97.91	0	0.00	99.00	1.1	8,752	0.01%
2023/11/30	3	98.87	3	98.13	98.40	0	8,901	0.00%
2023/11/29	2	99.70	1	100.00	99.60	1	8,945	0.01%
2023/11/28	2	95.80	6	97.82	98.50	-4	9,067	-0.04%
2023/11/27	4	95.60	1	94.30	93.60	3	9,242	0.03%
2023/11/24	1	98.00	0	0.00	97.10	1	9,469	0.01%
2023/11/22	2	100.40	1	99.00	99.10	1	10,020	0.01%
2023/11/21	21	101.00	1	101.50	101.50	20	10,285	0.19%
2023/11/20	8	101.19	4	100.88	102.00	4	10,949	0.04%
2023/11/17	7	100.07	0	0.00	100.00	7	11,177	0.06%
2023/11/16	1.1	99.36	11	100.77	101.00	-9.9	11,857	-0.08%
2023/11/15	2.1	98.72	9	99.47	98.80	-6.9	12,273	-0.06%
2023/11/14	12	97.83	2	97.80	97.10	10	12,830	0.08%
2023/11/13	2	97.80	22	98.54	97.90	-20	13,796	-0.14%
2023/11/10	12	97.33	5	96.00	95.20	7	14,333	0.05%
2023/11/09	9	98.34	5	98.92	99.60	4	14,575	0.03%
2023/11/08	10.1	99.20	6	99.38	98.90	4.1	14,633	0.03%
2023/11/07	5	96.40	2	97.80	97.50	3	14,402	0.02%
2023/11/06	6	95.82	22	97.87	99.70	-16	14,182	-0.11%
2023/11/03	5	93.00	0	0.00	90.80	5	13,849	0.04%
2023/11/02	2	93.05	1	93.80	93.00	1	13,830	0.01%
2023/11/01	2	89.60	2	87.75	89.50	0	13,856	0.00%
2023/10/31	0.3	90.00	0	0.00	87.00	0.3	13,888	0.00%
2023/10/27	12	90.17	1	91.50	90.10	11	13,997	0.08%
2023/10/26	1.2	90.09	1	90.00	89.40	0.2	14,060	0.00%
2023/10/23	2	92.55	2	92.65	92.20	0	15,327	0.00%
2023/10/20	0.1	91.60	0	0.00	92.50	0.1	15,897	0.00%
2023/10/19	0	0.00	2	93.70	93.80	-2	16,900	-0.01%
2023/10/18	8.1	94.33	2	95.10	95.00	6.1	17,819	0.03%
2023/10/17	0	0.00	2	100.00	99.90	-2	17,877	-0.01%
2023/10/16	1	102.50	1	106.00	103.00	0	18,907	0.00%
2023/10/13	0	0.00	1	105.00	106.00	-1	19,585	-0.01%
2023/10/11	13.2	107.57	4	109.50	105.00	9.2	20,439	0.05%
2023/10/06	2.1	117.52	0	0.00	116.50	2.1	20,700	0.01%
2023/10/05	12	117.67	6	118.00	118.50	6	20,878	0.03%
2023/10/04	1	117.50	1	117.00	117.00	0	20,883	0.00%
2023/10/03	5	121.90	2	119.25	119.50	3	20,916	0.01%
2023/10/02	8	121.38	11	122.32	122.00	-3	20,971	-0.01%
2023/09/28	4	116.38	2	116.00	116.50	2	20,867	0.01%
2023/09/27	4.1	112.46	5	113.50	115.00	-0.9	20,852	0.00%
2023/09/26	11	112.91	4	115.00	111.00	7	21,236	0.03%
2023/09/25	2	111.25	0	0.00	109.50	2	21,345	0.01%
2023/09/22	1.1	109.59	2	109.50	109.50	-0.9	21,354	0.00%
2023/09/20	0	0.00	2	107.50	107.50	-2	21,308	-0.01%
2023/09/19	7	106.21	1	106.00	107.00	6	21,372	0.03%
2023/09/18	5	110.00	5	110.10	110.50	0	21,265	0.00%
2023/09/15	13.2	114.23	0	0.00	115.50	13.2	21,287	0.06%
2023/09/14	1	115.00	1	116.50	115.50	0	21,379	0.00%
2023/09/13	0	0.00	3	113.00	112.50	-3	21,744	-0.01%
2023/09/12	5	114.50	1	114.00	113.50	4	21,932	0.02%
2023/09/11	7	116.14	11	117.77	115.50	-4	22,143	-0.02%
2023/09/08	1	125.00	3	120.33	120.50	-2	22,151	-0.01%
2023/09/07	0	0.00	2	124.75	124.50	-2	22,155	-0.01%
2023/09/06	4	126.75	4	129.13	127.00	0	22,432	0.00%
2023/09/05	2	126.00	0	0.00	126.50	2	22,712	0.01%
2023/09/04	6	126.83	4	127.25	128.00	2	22,644	0.01%
2023/09/01	2	130.00	2	131.75	128.50	0	22,782	0.00%
2023/08/31	3	133.00	11	132.14	136.00	-8	22,757	-0.04%
2023/08/30	6	132.17	12	134.67	132.00	-6	22,673	-0.03%
2023/08/29	18	133.17	2	135.50	132.00	16	22,883	0.07%
2023/08/28	19	133.24	7	132.21	132.50	12	22,896	0.05%
2023/08/25	21	142.57	24	144.04	141.00	-3	22,831	-0.01%
2023/08/24	27	150.57	49	150.41	144.50	-22	22,784	-0.10%
2023/08/23	11	147.18	4	147.13	145.00	7	22,838	0.03%
2023/08/22	15	150.83	5	148.10	145.50	10	23,738	0.04%
2023/08/21	3	146.00	6	146.83	151.00	-3	23,305	-0.01%
2023/08/18	24	143.00	18	140.47	137.50	6	22,972	0.03%
2023/08/17	41	147.11	17	146.29	147.50	24	22,528	0.11%
2023/08/16	16	141.09	6	137.67	143.50	10	21,786	0.05%
2023/08/15	3	128.83	6	130.92	130.50	-3	21,880	-0.01%
2023/08/14	12	126.29	11	124.14	124.00	1	21,769	0.00%
2023/08/11	2	127.00	3	130.17	130.00	-1	21,742	0.00%
2023/08/10	2.3	123.63	0	0.00	123.50	2.3	21,931	0.01%
2023/08/09	1	138.00	0	0.00	137.00	1	21,988	0.00%
2023/08/08	0	0.00	1.5	137.00	136.00	-1.5	22,187	-0.01%
2023/08/07	7	133.21	0	0.00	139.00	7	22,401	0.03%
2023/08/04	2	119.50	0	0.00	128.50	2	22,641	0.01%
2023/08/02	0.3	117.67	0	0.00	117.00	0.3	23,300	0.00%
2023/08/01	0.2	124.50	1	127.00	130.00	-0.8	24,394	0.00%
2023/07/31	1	145.50	3	139.33	132.00	-2	24,482	-0.01%
2023/07/28	1	141.00	1	141.50	144.50	0	24,568	0.00%
2023/07/27	7	149.36	11.1	151.51	145.00	-4.1	24,523	-0.02%
2023/07/26	10	142.45	13	144.50	141.00	-3	23,764	-0.01%
2023/07/25	15	143.20	18	144.97	139.00	-3	23,183	-0.01%
2023/07/24	20.1	144.52	9	144.28	143.50	11.1	22,575	0.05%
2023/07/21	8	129.63	11	132.32	137.50	-3	21,528	-0.01%
2023/07/20	2	122.25	0.1	125.00	125.00	1.9	20,557	0.01%
2023/07/19	18.1	114.19	31.5	115.75	114.00	-13.4	20,318	-0.07%
2023/07/18	10	105.50	11	107.27	112.50	-1	19,201	-0.01%
2023/07/17	6	96.57	24	99.97	102.50	-18	18,442	-0.10%
2023/07/14	28.3	98.70	12	99.39	101.00	16.3	17,939	0.09%
2023/07/13	18	97.70	15	99.12	96.30	3	17,454	0.02%
2023/07/12	8	93.88	12	94.01	93.80	-4	17,025	-0.02%
2023/07/11	16	91.69	5	92.70	90.70	11	16,783	0.07%
2023/07/10	1.2	92.34	5	90.00	90.10	-3.8	16,667	-0.02%
2023/07/07	9	96.18	5	95.26	92.80	4	16,520	0.02%
2023/07/06	4	99.43	7.5	98.67	96.70	-3.5	16,301	-0.02%
2023/07/05	2	101.00	0	0.00	102.00	2	16,095	0.01%
2023/07/04	28.2	105.21	27	106.85	108.00	1.2	15,884	0.01%
2023/07/03	12	98.58	4	101.38	102.00	8	15,347	0.05%
2023/06/30	1	89.50	9	92.66	93.00	-8	14,909	-0.05%
2023/06/29	1	90.30	7	91.23	91.40	-6	14,811	-0.04%
2023/06/28	5	88.80	9	89.58	89.30	-4	14,780	-0.03%
2023/06/27	9.3	87.23	6	87.92	87.00	3.3	14,780	0.02%
2023/06/26	15	89.22	0	0.00	89.80	15	14,745	0.10%
2023/06/21	1	92.00	3	91.20	92.10	-2	14,717	-0.01%
2023/06/20	9	90.93	10	91.85	90.40	-1	14,682	-0.01%
2023/06/19	8	92.93	10	90.10	90.20	-2	14,599	-0.01%
2023/06/16	4	90.88	11	92.14	92.00	-7	14,162	-0.05%
2023/06/15	9	90.66	3	90.67	90.10	6	13,900	0.04%
2023/06/13	1	86.90	4	87.73	88.30	-3	13,405	-0.02%
2023/06/12	6	85.90	2	87.55	85.10	4	13,270	0.03%
2023/06/09	5	91.46	5	91.36	91.20	0	12,936	0.00%
2023/06/08	6	88.78	1	89.10	88.40	5	12,556	0.04%
2023/06/07	1	90.30	14	89.27	89.80	-13	12,450	-0.10%
2023/06/06	5	87.98	5	88.50	87.60	0	12,210	0.00%
2023/06/05	3	87.40	1	88.60	87.90	2	12,078	0.02%
2023/06/02	20	89.13	8	89.86	87.90	12	11,920	0.10%
2023/06/01	5	87.24	8	87.74	88.20	-3	11,438	-0.03%
2023/05/31	8	86.28	2	87.90	86.80	6	11,172	0.05%
2023/05/30	5	87.86	3	87.83	87.90	2	10,847	0.02%
2023/05/29	11	88.27	7	88.13	89.00	4	10,580	0.04%
2023/05/26	27	85.29	26	85.52	84.50	1	9,771	0.01%
2023/05/25	0	0.00	5.1	81.50	81.50	-5.1	8,547	-0.06%
2023/05/24	2	71.30	4	72.78	74.10	-2	8,237	-0.02%
2023/05/23	4	71.90	7	72.73	72.00	-3	8,023	-0.04%
2023/05/22	0	0.00	2	72.10	72.30	-2	7,791	-0.03%
2023/05/19	19	71.09	53	71.37	71.70	-34	7,502	-0.45%
2023/05/18	13.1	67.76	0	0.00	68.20	13.1	6,752	0.19%
2023/05/17	30	66.20	1	66.60	66.30	29	6,480	0.45%
2023/05/16	1	64.90	1	65.70	64.80	0	6,224	0.00%
2023/05/15	2	64.50	3	64.97	65.50	-1	5,967	-0.02%
2023/05/12	2	64.85	1	64.80	65.00	1	5,841	0.02%
2023/05/10	0	0.00	4	67.00	68.20	-4	5,334	-0.07%
2023/05/09	5	68.76	37	67.82	67.60	-32	4,964	-0.64%
2023/05/08	13	63.60	36	65.04	66.00	-23	4,214	-0.55%
2023/05/05	0	0.00	2	61.60	61.60	-2	3,060	-0.07%
2023/05/04	6	55.85	0	0.00	56.00	6	2,856	0.21%
2023/04/26	0	0.00	2	51.60	52.50	-2	2,571	-0.08%
2023/04/25	50	50.88	0	0.00	50.90	50	2,543	1.97%
2023/04/20	0	0.00	1	53.30	53.30	-1	2,475	-0.04%
2023/04/18	0	0.00	10	54.84	55.00	-10	2,436	-0.41%
2023/04/17	0	0.00	7	56.07	56.00	-7	2,334	-0.30%
2023/04/14	0	0.00	5	52.90	52.90	-5	2,157	-0.23%
2023/04/13	0	0.00	4	52.55	52.50	-4	2,130	-0.19%
2023/04/12	10	52.70	0	0.00	52.80	10	2,106	0.47%
2023/04/07	2	51.80	6	53.50	51.70	-4	1,988	-0.20%
2023/03/29	1	51.60	20	51.76	52.00	-19	1,822	-1.04%
2023/03/28	6	51.27	1	53.40	51.80	5	1,782	0.28%
2023/03/27	5	52.60	6	52.53	52.90	-1	1,692	-0.06%
2023/03/24	2	51.50	0	0.00	51.40	2	1,583	0.13%
2023/03/23	2	51.10	3.7	51.42	51.30	-1.7	1,535	-0.11%
2023/03/22	8	50.23	66	50.54	50.50	-58	1,470	-3.95%
2023/03/21	6	49.19	80	49.09	49.10	-74	1,364	-5.42%
2023/03/20	0	0.00	23	48.24	47.60	-23	1,311	-1.75%
2023/03/17	0	0.00	23	47.98	48.10	-23	1,344	-1.71%
2023/03/16	0	0.00	2	47.80	47.55	-2	1,401	-0.14%
2023/03/15	2	47.88	45	48.33	47.85	-43	1,490	-2.89%
2023/03/14	0	0.00	35	46.59	46.95	-35	1,519	-2.30%
2023/03/13	0	0.00	2	45.95	46.10	-2	1,515	-0.13%
2023/03/10	0	45.10	5	44.90	45.20	-5	1,529	-0.33%
2023/03/09	12	45.80	0	0.00	45.05	12	1,548	0.78%
2023/03/08	0	0.00	20	45.30	45.30	-20	1,570	-1.27%
2023/02/22	25	42.39	0	0.00	42.20	25	1,596	1.57%
2023/02/20	30	42.80	0	0.00	43.00	30	1,678	1.79%
2023/02/17	2	42.25	0	0.00	42.60	2	1,699	0.12%
2023/02/14	20	42.40	0	0.00	42.20	20	1,816	1.10%
2023/02/10	5	42.60	0	0.00	42.10	5	1,911	0.26%
2023/02/09	30	43.10	0	0.00	42.95	30	2,041	1.47%
2023/02/03	35	42.90	0	0.00	43.30	35	2,165	1.62%
2023/01/31	30	42.40	0	0.00	42.55	30	2,203	1.36%
2023/01/13	20	41.15	0	0.00	41.05	20	2,258	0.89%
2023/01/10	33	42.09	0	0.00	42.10	33	2,314	1.43%
2023/01/04	20	42.80	0	0.00	42.60	20	2,395	0.83%
2022/12/29	20	42.50	0	0.00	42.95	20	2,441	0.82%
2022/12/21	0	0.00	1	45.80	45.80	-1	2,399	-0.04%
2022/12/19	0	0.00	2	46.13	45.85	-2	2,374	-0.08%
2022/12/12	2	44.25	0	0.00	44.40	2	2,268	0.09%
2022/12/08	0	0.00	1	45.40	45.80	-1	2,185	-0.05%
2022/12/07	1	46.30	1.5	44.99	43.85	-0.5	2,109	-0.02%
2022/12/06	0	0.00	30	48.30	48.15	-30	1,977	-1.52%
2022/12/02	0	0.00	9	47.28	47.95	-9	1,809	-0.50%
2022/11/17	0	0.00	22	45.77	45.75	-22	1,515	-1.45%
2022/11/16	1	45.20	10	45.50	45.55	-9	1,485	-0.61%
2022/11/15	0.5	44.00	0	0.00	44.60	0.5	1,449	0.03%
2022/11/11	1	44.25	0	0.00	44.25	1	1,424	0.07%
2022/11/08	30	45.10	1	45.80	45.00	29	1,335	2.17%
2022/11/07	0	0.00	90	45.63	46.10	-90	1,279	-7.03%
2022/10/24	2	41.90	2	41.55	41.70	0	1,405	0.00%
2022/10/14	0	0.00	1	41.30	41.75	-1	1,371	-0.07%
2022/09/19	1	40.10	0	0.00	40.15	1	1,507	0.07%
2022/09/15	0	0.00	1	41.90	41.85	-1	1,509	-0.07%
2022/09/12	1	40.10	0	0.00	40.10	1	1,495	0.07%
2022/09/01	30	41.25	0	0.00	41.15	30	1,500	2.00%
2022/08/23	0	0.00	30	42.85	42.80	-30	1,463	-2.05%
2022/08/15	0	0.00	10	43.70	43.10	-10	1,409	-0.71%
2022/08/09	0	0.00	1	42.40	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	2	42.00	42.40	-2	1,285	-0.16%
2022/08/02	1	41.00	1	41.30	41.85	0	1,120	0.00%
2022/05/17	0	0.00	0.2	36.80	36.85	-0.2	1,388	-0.01%
2022/05/16	0.2	36.25	0	0.00	36.35	0.2	1,413	0.01%
2022/04/19	1	39.70	1	39.00	39.10	0	3,157	0.00%
2022/04/14	1	39.05	0	0.00	38.85	1	3,168	0.03%
2022/04/13	0.1	39.35	0	0.00	39.20	0.1	3,175	0.00%
2022/03/16	20	41.05	0	0.00	41.20	20	3,692	0.54%
2022/03/15	30	41.60	0	0.00	41.20	30	3,701	0.81%
2022/03/14	1	42.80	0	0.00	42.50	1	3,701	0.03%
2022/03/11	1	43.50	2	43.10	43.10	-1	3,721	-0.03%
2022/03/10	1	43.75	0	0.00	43.70	1	3,721	0.03%
2022/03/08	11	42.20	0	0.00	42.25	11	3,734	0.29%
2022/03/07	11	42.30	0	0.00	43.05	11	3,754	0.29%
2022/03/04	21	44.10	0	0.00	43.90	21	3,814	0.55%
2022/03/03	18	44.70	0	0.00	44.95	18	3,828	0.47%
2022/03/02	10	44.75	0	0.00	45.05	10	3,900	0.26%
2022/03/01	0.1	45.80	0	0.00	45.90	0.1	3,979	0.00%
2022/02/25	20	45.55	0	0.00	45.15	20	4,259	0.47%
2022/02/24	2	45.98	2	45.58	45.35	0	4,296	0.00%
2022/02/22	0	0.00	1	44.95	45.20	-1	4,542	-0.02%
2022/02/21	26	46.73	0	0.00	45.80	26	4,501	0.58%
2022/02/18	0	0.00	5	47.65	48.45	-5	4,363	-0.11%
2022/02/16	1	46.55	1	46.95	46.85	0	4,080	0.00%
2022/02/11	1	46.80	0	0.00	46.20	1	3,992	0.03%
2022/02/10	1	47.05	1	47.40	47.10	0	3,964	0.00%
2022/02/09	2	47.23	10	47.55	47.60	-8	3,925	-0.20%
2022/02/07	0	0.00	30	44.87	45.25	-30	3,761	-0.80%
2022/01/25	40	41.94	0	0.00	41.80	40	3,663	1.09%
2022/01/21	1	47.05	0	0.00	44.65	1	3,453	0.03%
2022/01/20	6	48.05	7	47.23	48.10	-1	3,180	-0.03%
2022/01/19	4	46.86	36	47.02	47.20	-32	2,850	-1.12%
2022/01/18	0	0.00	21	45.58	45.75	-21	2,558	-0.82%
2022/01/17	0	0.00	32	44.53	44.35	-32	2,454	-1.30%
2022/01/07	30	42.30	0	0.00	42.65	30	2,294	1.31%
2022/01/04	30	43.15	0	0.00	43.45	30	2,256	1.33%
2021/12/30	1	44.10	0	0.00	44.40	1	2,207	0.05%
2021/12/29	1	44.80	0	0.00	45.05	1	2,186	0.05%
2021/12/28	0	0.00	51	44.97	46.15	-51	2,072	-2.46%
2021/12/13	20	40.50	0	0.00	40.45	20	1,671	1.20%
2021/12/06	1	41.35	0	0.00	41.45	1	1,574	0.06%
2021/12/03	0	0.00	9	41.95	41.80	-9	1,573	-0.57%
2021/12/01	0	0.00	20	43.15	43.45	-20	1,533	-1.30%
2021/11/29	13	42.10	1	42.00	41.70	12	1,395	0.86%
2021/11/26	2	44.50	7	43.25	43.20	-5	1,356	-0.37%
2021/11/25	5	46.55	0	0.00	46.00	5	1,264	0.40%
2021/11/24	0	0.00	2	46.60	45.55	-2	1,162	-0.17%
2021/11/22	5	43.75	5	44.10	44.50	0	822	0.00%
2021/11/19	1	42.50	1	42.50	42.55	0	645	0.00%
2021/11/16	1	38.40	0	0.00	38.45	1	489	0.20%
2021/11/11	0	0.00	8	38.95	38.95	-8	496	-1.61%
2021/11/09	8	38.45	0	0.00	38.50	8	516	1.55%
2021/11/08	1	39.30	0	0.00	38.90	1	513	0.19%
2021/11/05	0	0.00	3	40.45	40.20	-3	515	-0.58%
2021/10/22	10	38.50	0	0.00	39.05	10	590	1.69%
2021/10/21	0	0.00	30	39.15	40.45	-30	580	-5.17%
2021/10/13	0	0.00	1	36.55	36.70	-1	624	-0.16%
2021/10/12	0	0.00	4	36.65	36.70	-4	632	-0.63%
2021/10/05	30	35.75	0	0.00	35.85	30	730	4.11%
2021/10/01	25	37.07	0	0.00	36.20	25	730	3.42%
2021/09/30	5	38.60	15	38.40	38.35	-10	740	-1.35%
2021/09/29	10	38.75	0	0.00	38.70	10	753	1.33%
2021/09/28	10	39.20	0	0.00	39.20	10	772	1.29%
2021/09/06	0	0.00	1	39.35	39.05	-1	913	-0.11%
2021/08/09	1	39.40	0	0.00	39.35	1	1,069	0.09%
2021/07/19	3	47.05	0	0.00	47.20	3	1,507	0.20%
2021/07/12	0	0.00	5	46.70	47.45	-5	1,566	-0.32%
2021/07/07	5	45.40	0	0.00	45.40	5	1,622	0.31%
2021/07/05	0	0.00	1	45.70	46.15	-1	1,666	-0.06%
2021/07/02	1	45.30	1	45.10	45.10	0	1,695	0.00%
2021/06/25	6	45.78	0	0.00	45.50	6	1,829	0.33%
2021/06/22	1	45.20	0	0.00	45.20	1	1,821	0.05%
2021/06/15	1	44.30	0	0.00	44.25	1	1,902	0.05%
2021/06/01	0	0.00	1	45.65	45.95	-1	2,234	-0.04%
2021/05/25	0	0.00	1	42.80	42.50	-1	2,453	-0.04%
2021/05/24	1	42.70	0	0.00	42.65	1	2,505	0.04%
2021/05/20	1	41.20	0	0.00	40.65	1	2,689	0.04%
2021/05/17	0	0.00	2	40.70	42.00	-2	2,832	-0.07%
2021/05/14	0	0.00	1	42.50	42.30	-1	2,850	-0.04%
2021/05/13	1	42.15	2	40.70	41.50	-1	2,835	-0.04%
2021/05/11	0.3	44.60	10	43.60	43.75	-9.7	2,768	-0.35%
2021/04/28	0	0.00	3	52.90	53.00	-3	2,750	-0.11%
2021/04/26	1	52.10	0	0.00	52.20	1	2,777	0.04%
2021/04/23	0.5	52.40	0	0.00	52.50	0.5	2,778	0.02%
2021/04/22	0	0.00	1	53.20	52.30	-1	2,794	-0.04%
2021/04/21	2	53.50	0	0.00	53.50	2	2,770	0.07%
2021/04/20	0	0.00	10	52.93	53.20	-10	2,771	-0.36%
2021/04/19	1	52.30	2	52.30	52.20	-1	2,781	-0.04%
2021/04/16	0	0.00	1	52.30	52.40	-1	2,810	-0.04%
2021/04/14	12	51.15	0	0.00	52.20	12	2,873	0.42%
2021/04/13	0	0.00	3	52.90	52.30	-3	2,848	-0.11%
2021/04/12	0	0.00	4	53.40	53.70	-4	2,817	-0.14%
2021/04/09	0	0.00	3	52.70	52.80	-3	2,803	-0.11%
2021/04/08	2	53.00	5	53.00	53.10	-3	2,782	-0.11%
2021/04/06	0	0.00	3	52.87	53.00	-3	2,729	-0.11%
2021/03/31	0	0.00	2	52.90	52.90	-2	2,672	-0.07%
2021/03/30	1	52.70	0	0.00	52.70	1	2,650	0.04%
2021/03/29	0	0.00	2	52.50	52.60	-2	2,669	-0.07%
2021/03/25	1	52.10	0	0.00	52.00	1	2,683	0.04%
2021/03/24	3	52.10	4	52.13	52.20	-1	2,687	-0.04%
2021/03/23	3	52.30	1	52.30	52.50	2	2,706	0.07%
2021/03/22	2	51.60	0	0.00	52.30	2	2,713	0.07%
2021/03/18	5	52.66	0	0.00	52.70	5	2,684	0.19%
2021/03/17	16	52.30	0	0.00	52.40	16	2,696	0.59%
2021/03/16	3	51.83	1	52.00	52.00	2	2,744	0.07%
2021/03/12	6	52.10	0	0.00	51.90	6	2,729	0.22%
2021/03/11	5	52.80	1	52.60	52.60	4	2,699	0.15%
2021/03/10	3	52.80	0	0.00	52.80	3	2,713	0.11%
2021/03/09	6	51.67	0	0.00	51.30	6	2,760	0.22%
2021/03/05	2	53.30	0	0.00	53.10	2	2,816	0.07%
2021/03/04	5	54.80	0	0.00	54.70	5	2,902	0.17%
2021/03/03	12	55.26	0	0.00	55.10	12	2,931	0.41%
2021/03/02	5	56.10	0	0.00	55.00	5	2,896	0.17%
2021/02/25	2	57.00	8	57.01	57.30	-6	2,866	-0.21%
2021/02/24	1	55.60	0	0.00	55.20	1	2,833	0.04%
2021/02/23	1	56.00	0	0.00	56.10	1	2,788	0.04%
2021/02/19	3	55.40	2	55.45	55.60	1	2,704	0.04%
2021/02/18	2	53.90	0	0.00	54.20	2	2,649	0.08%
2021/02/17	0	0.00	1	54.60	54.50	-1	2,654	-0.04%
2021/02/05	0	0.00	1	54.30	54.20	-1	2,600	-0.04%
2021/02/04	0	0.00	1	53.40	52.60	-1	2,600	-0.04%
2021/01/26	1	53.10	4	53.30	53.30	-3	2,652	-0.11%
2021/01/19	1	51.60	0	0.00	51.60	1	2,495	0.04%
2021/01/13	1	51.70	0	0.00	51.50	1	2,419	0.04%
2021/01/11	2	52.90	0	0.00	52.60	2	2,366	0.08%
2021/01/08	1	53.90	0	0.00	54.00	1	2,380	0.04%
2021/01/07	0	0.00	0	53.01	53.50	0	2,364	0.00%
2021/01/05	0	0.00	13	53.22	53.10	-13	2,399	-0.54%
2020/12/31	1	53.70	0	0.00	53.80	1	2,413	0.04%
2020/12/22	0	0.00	1	52.50	52.40	-1	2,821	-0.04%
2020/12/16	3	51.60	1	52.20	52.60	2	2,888	0.07%
2020/12/15	8	51.70	0	0.00	50.90	8	2,928	0.27%
2020/12/14	0	0.00	3	51.50	52.10	-3	3,055	-0.10%
2020/12/11	0	0.00	1	52.00	51.60	-1	3,064	-0.03%
2020/12/09	0	0.00	1	54.20	53.60	-1	3,033	-0.03%
2020/12/08	3	53.90	4	54.18	54.00	-1	3,029	-0.03%
2020/12/07	2	53.90	0	0.00	53.80	2	3,020	0.07%
2020/12/04	2	53.35	0	0.00	53.20	2	3,079	0.06%
2020/12/03	2	54.05	5	54.20	53.80	-3	3,101	-0.10%
2020/12/02	0	0.00	1	54.60	54.80	-1	3,198	-0.03%
2020/12/01	10	55.14	1	54.90	55.40	9	3,251	0.28%
2020/11/30	11	55.98	3	56.70	56.30	8	3,454	0.23%
2020/11/27	5	54.86	1	55.40	54.60	4	3,381	0.12%
2020/11/25	0	0.00	6	54.40	54.10	-6	3,438	-0.17%
2020/11/24	1	54.00	1	54.30	53.90	0	3,491	0.00%
2020/11/23	3	54.27	0	0.00	54.60	3	3,505	0.09%
2020/11/20	0	0.00	2	53.90	53.80	-2	3,561	-0.06%
2020/11/19	5	53.46	4	54.00	53.50	1	3,719	0.03%
2020/11/18	4	53.23	0	0.00	53.60	4	3,768	0.11%
2020/11/10	1	55.40	0	0.00	54.30	1	4,548	0.02%
2020/10/28	0	0.00	5	59.62	59.80	-5	5,837	-0.09%
2020/10/16	0	0.00	1	62.10	61.90	-1	6,337	-0.02%
2020/10/15	0	0.00	1	64.80	64.50	-1	6,330	-0.02%
2020/10/14	1	64.50	1	64.10	63.80	0	6,313	0.00%
2020/09/29	0	0.00	20	61.00	61.00	-20	6,342	-0.32%
2020/09/28	0	0.00	4	64.00	63.70	-4	6,247	-0.06%
2020/09/23	14	62.79	2	64.40	62.50	12	6,307	0.19%
2020/09/21	7	62.39	0	0.00	62.30	7	6,258	0.11%
2020/09/18	2	63.50	3	64.03	63.20	-1	6,255	-0.02%
2020/09/17	9	62.87	4	63.23	63.10	5	6,198	0.08%
2020/09/07	0	0.00	3	61.93	59.40	-3	6,045	-0.05%
2020/09/04	1	64.50	1	63.80	64.00	0	5,928	0.00%
2020/09/03	7	65.94	12	66.73	65.80	-5	5,879	-0.09%
2020/09/01	0	0.00	1	61.90	61.70	-1	5,711	-0.02%
2020/08/28	1	63.20	1	62.60	63.20	0	5,652	0.00%
2020/08/27	1	61.70	9	62.02	62.00	-8	5,639	-0.14%
2020/08/26	3	62.50	12	62.61	62.50	-9	5,637	-0.16%
2020/08/25	4	63.35	8	63.53	64.00	-4	5,611	-0.07%
2020/08/24	30	60.60	62	61.86	60.70	-32	5,509	-0.58%
2020/08/21	0	0.00	3	60.90	60.60	-3	5,541	-0.05%
2020/08/20	4	62.43	3	61.63	59.00	1	5,510	0.02%
2020/08/19	29	65.97	15	67.35	65.50	14	5,434	0.26%
2020/08/18	2	63.10	2	64.50	63.10	0	5,226	0.00%
2020/08/17	2	62.05	2	62.65	62.20	0	5,146	0.00%
2020/08/14	1	63.60	4	63.80	63.50	-3	5,108	-0.06%
2020/08/13	4	62.85	3	62.83	61.60	1	5,105	0.02%
2020/08/12	4	61.90	53	61.89	62.00	-49	5,154	-0.95%
2020/08/11	5	61.54	7	61.59	60.30	-2	5,213	-0.04%
2020/08/10	7	62.93	20	60.78	60.10	-13	5,196	-0.25%
2020/08/07	2	61.20	3	61.93	62.90	-1	5,354	-0.02%
2020/08/06	5	62.52	3	62.83	62.80	2	5,333	0.04%
2020/08/05	5	60.06	14	59.91	60.10	-9	5,261	-0.17%
2020/08/04	6	58.32	2	58.80	58.90	4	5,531	0.07%
2020/08/03	2	58.45	9	57.64	60.00	-7	5,663	-0.12%
2020/07/31	2	55.00	24	54.83	55.30	-22	5,404	-0.41%
2020/07/30	40	52.53	0	0.00	52.00	40	5,289	0.76%
2020/07/27	0	0.00	40	52.45	52.50	-40	5,151	-0.78%
2020/07/24	3	53.80	0	0.00	51.80	3	5,195	0.06%
2020/07/23	5	53.60	0	0.00	54.10	5	5,195	0.10%
2020/07/22	3	53.10	2	54.00	53.60	1	5,164	0.02%
2020/07/17	10	50.40	1	50.10	50.10	9	5,108	0.18%
2020/07/16	38	51.42	10	51.13	51.20	28	5,108	0.55%
2020/07/15	4	51.40	0	0.00	51.00	4	5,084	0.08%
2020/07/14	0	0.00	0.6	49.00	49.25	-0.6	5,038	-0.01%
2020/07/09	0	0.00	2	50.30	50.20	-2	5,033	-0.04%
2020/07/07	1	53.50	0	0.00	52.80	1	5,017	0.02%
2020/07/06	3	54.97	4	54.90	56.30	-1	5,016	-0.02%
2020/07/03	2	51.90	0	0.00	52.00	2	4,914	0.04%
2020/06/30	6	51.00	0	0.00	51.30	6	4,942	0.12%
2020/06/29	0	0.00	6	50.30	50.30	-6	4,940	-0.12%
2020/06/09	0	0.00	2	51.40	50.30	-2	5,048	-0.04%
2020/06/08	2	51.00	0	0.00	50.20	2	4,972	0.04%
2020/06/05	0	0.00	10	52.70	52.70	-10	4,900	-0.20%
2020/06/01	0	0.00	1	52.50	52.50	-1	4,793	-0.02%
2020/05/28	5	55.76	6	54.63	53.90	-1	4,680	-0.02%
2020/05/27	2	54.70	0	0.00	53.60	2	4,567	0.04%
2020/05/26	0	0.00	1	54.70	54.50	-1	4,522	-0.02%
2020/05/25	0	0.00	1	53.20	53.50	-1	4,417	-0.02%
2020/05/20	0	0.00	1	51.80	52.40	-1	4,264	-0.02%
2020/05/19	0	0.00	6	51.87	53.00	-6	4,157	-0.14%
2020/05/18	0	0.00	3	50.80	51.10	-3	4,019	-0.07%
2020/05/15	40	49.30	2	49.35	49.50	38	3,862	0.98%
2020/05/14	7	50.63	3	49.97	49.20	4	3,760	0.11%
2020/05/12	2	48.80	1	48.50	49.50	1	3,465	0.03%
2020/05/11	2	48.00	2	49.05	48.00	0	3,351	0.00%
2020/05/08	0	0.00	9	44.74	45.80	-9	2,916	-0.31%
2020/05/07	4	41.36	4	41.20	41.65	0	2,592	0.00%
2020/05/06	0	0.00	1	39.50	39.60	-1	2,516	-0.04%
2020/05/05	0	0.00	2	39.45	39.85	-2	2,508	-0.08%
2020/04/29	3	40.12	0	0.00	39.20	3	2,505	0.12%
2020/04/23	0	0.00	1	37.50	37.55	-1	2,469	-0.04%
2020/04/21	0	0.00	1	36.50	36.45	-1	2,483	-0.04%
2020/04/20	1	37.40	0	0.00	37.50	1	2,494	0.04%
2020/04/17	0	0.00	1	38.25	37.70	-1	2,524	-0.04%
2020/04/15	1	37.30	0	0.00	37.50	1	2,582	0.04%
2020/04/09	1	37.25	1	37.90	36.50	0	2,791	0.00%
2020/04/06	1	31.85	3	31.90	32.65	-2	3,109	-0.06%
2020/04/01	4	31.73	1	32.15	31.60	3	3,169	0.09%
2020/03/31	1	30.80	1	31.20	31.40	0	3,135	0.00%
2020/03/27	1	30.70	1	31.65	30.45	0	3,144	0.00%
2020/03/19	11	29.50	0	0.00	29.30	11	3,256	0.34%
2020/03/18	0	0.00	1	33.40	32.55	-1	3,306	-0.03%
2020/03/17	1	33.10	0	0.00	33.00	1	3,382	0.03%
2020/03/16	4	33.40	0	0.00	33.10	4	3,416	0.12%
2020/03/13	0	0.00	115	32.50	32.90	-115	3,534	-3.25%	大賣/鉅額交易
2020/03/10	0	0.00	1	37.60	37.60	-1	3,913	-0.03%
2020/03/09	1	39.10	1	39.60	38.80	0	3,908	0.00%
2020/03/05	0	0.00	1	40.80	40.70	-1	3,994	-0.03%
2020/03/04	0	0.00	1	41.00	40.70	-1	4,079	-0.02%
2020/03/03	0	0.00	8	40.88	41.40	-8	4,094	-0.20%
2020/02/27	1	39.80	2	41.15	39.50	-1	4,139	-0.02%
2020/02/26	4	41.30	2	41.70	40.90	2	4,277	0.05%
2020/02/24	1	40.40	4	40.60	41.15	-3	4,413	-0.07%
2020/02/21	1	40.25	0	0.00	40.20	1	4,407	0.02%
2020/02/13	13	42.49	0	0.00	41.80	13	4,853	0.27%
2020/02/12	1	41.90	0	0.00	41.90	1	5,027	0.02%
2020/02/07	1	41.70	0	0.00	41.65	1	5,733	0.02%
2020/02/05	50	43.50	0	0.00	43.05	50	6,803	0.73%
2020/02/04	15	43.35	0	0.00	43.35	15	6,830	0.22%
2020/01/17	1	45.70	3	45.98	45.90	-2	6,900	-0.03%
2020/01/16	0	0.00	2	46.05	46.00	-2	6,901	-0.03%
2020/01/15	2	45.15	1	45.20	45.00	1	6,900	0.01%
2020/01/14	1	45.60	0	0.00	45.45	1	6,923	0.01%
2020/01/13	1	45.10	0	0.00	45.25	1	6,986	0.01%
2020/01/10	0	0.00	1	43.85	44.70	-1	7,025	-0.01%
2020/01/09	1	44.40	0	0.00	44.00	1	6,990	0.01%
2020/01/03	2	45.13	5	45.65	45.65	-3	6,836	-0.04%
2020/01/02	0	0.00	2	46.75	46.75	-2	6,798	-0.03%
2019/12/31	4	47.65	0	0.00	47.35	4	6,846	0.06%
2019/12/30	6	46.95	8	46.96	48.20	-2	6,774	-0.03%
2019/12/27	1	45.15	0	0.00	45.25	1	6,496	0.02%
2019/12/26	0	0.00	1	44.20	44.10	-1	6,427	-0.02%
2019/12/25	0	0.00	4	43.81	43.70	-4	6,480	-0.06%
2019/12/19	5	44.46	0	0.00	45.10	5	6,533	0.08%
2019/12/17	1	44.45	3	45.32	44.70	-2	6,609	-0.03%
2019/12/16	0	0.00	3	44.30	44.45	-3	6,544	-0.05%
2019/12/13	2	44.40	0	0.00	43.65	2	6,497	0.03%
2019/12/11	3	43.68	2	43.88	43.95	1	6,394	0.02%
2019/12/10	1	44.40	3	44.55	44.20	-2	6,374	-0.03%
2019/12/09	3	44.60	9	44.33	45.55	-6	6,283	-0.10%
2019/12/06	3	43.15	7	43.86	43.20	-4	6,124	-0.07%
2019/12/05	5	43.39	2	43.10	43.25	3	5,947	0.05%
2019/12/03	1	41.60	1	43.30	43.50	0	5,931	0.00%
2019/12/02	2	41.25	0	0.00	41.70	2	5,887	0.03%
2019/11/29	6	43.98	0	0.00	42.65	6	5,860	0.10%
2019/11/26	3	44.23	4	43.65	43.95	-1	5,982	-0.02%
2019/11/25	7	43.94	7	44.01	43.80	0	6,024	0.00%
2019/11/22	4	43.24	3	43.20	43.05	1	5,904	0.02%
2019/11/21	0	0.00	1	42.60	42.75	-1	5,881	-0.02%
2019/11/20	1	41.45	0	0.00	41.60	1	5,935	0.02%
2019/11/15	0	0.00	1	42.65	42.50	-1	6,449	-0.02%
2019/11/14	1	42.15	6	42.28	42.65	-5	6,527	-0.08%
2019/11/13	1	41.65	1	41.85	41.60	0	6,578	0.00%
2019/11/12	3	41.27	4	41.26	41.50	-1	6,679	-0.01%
2019/11/11	112	41.71	3	41.37	40.80	109	6,863	1.59%	大買/鉅額交易
2019/11/08	0	0.00	4	43.51	44.10	-4	6,978	-0.06%
2019/11/07	1	43.70	1	42.45	42.90	0	7,406	0.00%
2019/11/06	3	45.00	12	44.97	43.30	-9	7,756	-0.12%
2019/11/05	40	43.35	21	43.60	44.05	19	7,513	0.25%
2019/11/04	0	0.00	7	40.67	41.05	-7	6,716	-0.10%
2019/11/01	1	37.40	0	0.00	37.35	1	6,441	0.02%
2019/10/31	1	37.50	0	0.00	38.00	1	6,451	0.02%
2019/10/30	1	37.95	0	0.00	37.85	1	6,523	0.02%
2019/10/25	1	39.50	0	0.00	39.20	1	6,523	0.02%
2019/10/21	1	39.15	5	39.16	38.80	-4	6,538	-0.06%
2019/10/18	1	38.50	4	38.56	38.40	-3	6,464	-0.05%
2019/10/17	1	37.95	0	0.00	37.95	1	6,408	0.02%
2019/10/09	1	37.05	0	0.00	36.80	1	6,430	0.02%
2019/10/08	2	38.18	1	39.40	37.60	1	6,393	0.02%
2019/10/07	0	0.00	1	38.95	38.65	-1	6,324	-0.02%
2019/10/04	2	36.90	0	0.00	36.65	2	6,187	0.03%
2019/10/01	2	36.65	0	0.00	37.50	2	6,093	0.03%
2019/09/27	3	37.87	0	0.00	37.70	3	6,045	0.05%
2019/09/26	1	38.95	0	0.00	39.15	1	5,980	0.02%
2019/09/20	0	0.00	1	40.00	40.20	-1	5,815	-0.02%
2019/09/16	0	0.00	1	39.45	39.05	-1	5,621	-0.02%
2019/09/10	1	38.75	0	0.00	38.30	1	5,472	0.02%
2019/09/09	0	0.00	3	39.45	38.75	-3	5,429	-0.06%
2019/09/04	0	0.00	1	38.50	38.65	-1	5,283	-0.02%
2019/08/30	4	38.30	6	38.88	38.00	-2	5,193	-0.04%
2019/08/28	1	38.05	1	38.35	38.50	0	4,961	0.00%
2019/08/26	3	37.78	0	0.00	37.65	3	4,812	0.06%
2019/08/23	2	39.33	0	0.00	39.50	2	4,725	0.04%
2019/08/22	2	40.75	0	0.00	40.35	2	4,597	0.04%
2019/08/21	1	40.40	6	40.14	41.50	-5	4,352	-0.11%
2019/08/20	2	38.93	2	39.03	38.70	0	4,111	0.00%
2019/08/19	4	39.60	2	40.20	39.30	2	4,024	0.05%
2019/08/16	5	39.00	2	39.43	38.80	3	3,812	0.08%
2019/08/15	2	39.40	0	0.00	39.30	2	3,673	0.05%
2019/08/14	3	41.87	13	40.35	41.10	-10	3,505	-0.29%
2019/08/13	3	41.55	0	0.00	41.75	3	3,241	0.09%
2019/08/12	3	42.72	6	42.03	42.70	-3	2,930	-0.10%
2019/08/08	14	36.44	25	38.28	39.30	-11	2,351	-0.47%
2019/08/07	1	35.55	8	35.64	35.75	-7	1,848	-0.38%
2019/08/05	1	33.20	0	0.00	32.95	1	1,691	0.06%
2019/08/02	5	34.24	7	35.09	33.80	-2	1,692	-0.12%
2019/08/01	3	35.13	4	35.73	34.90	-1	1,663	-0.06%
2019/07/31	0	0.00	9	34.88	35.25	-9	1,583	-0.57%
2019/07/29	3	34.20	0	0.00	33.70	3	1,525	0.20%
2019/07/24	1	35.25	5	35.24	35.05	-4	1,462	-0.27%
2019/07/23	0	0.00	1	34.15	34.25	-1	1,394	-0.07%
2019/07/19	0	0.00	3	32.78	32.90	-3	1,310	-0.23%
2019/07/18	0	0.00	6	33.10	32.60	-6	1,302	-0.46%
2019/07/17	6	32.50	9	32.72	32.70	-3	1,280	-0.23%
2019/07/16	2	31.75	0	0.00	31.80	2	1,255	0.16%
2019/07/15	1	31.05	0	0.00	31.25	1	1,342	0.07%
2019/07/11	1	31.50	0	0.00	31.45	1	1,532	0.07%
2019/07/09	3	31.48	0	0.00	31.50	3	1,809	0.17%
2019/07/08	1	31.90	0	0.00	32.00	1	1,815	0.06%
2019/07/05	1	31.70	0	0.00	31.90	1	1,815	0.06%
2019/07/02	0	0.00	2	33.95	33.95	-2	1,808	-0.11%
2019/07/01	0	0.00	10	33.75	33.90	-10	1,803	-0.55%
2019/06/28	0	0.00	7	32.90	32.90	-7	1,803	-0.39%
2019/06/27	0	0.00	8	32.85	32.85	-8	1,834	-0.44%
2019/06/26	9	32.58	0	0.00	32.60	9	1,878	0.48%
2019/06/25	4	32.76	0	0.00	32.60	4	1,902	0.21%
2019/06/24	13	32.93	0	0.00	33.10	13	1,909	0.68%
2019/06/21	3	33.45	7	33.42	33.40	-4	1,954	-0.20%
2019/05/30	0	0.00	4	30.50	31.10	-4	2,233	-0.18%
2019/05/29	4	30.26	1	30.30	30.50	3	2,255	0.13%
2019/05/28	0	0.00	6	30.55	30.55	-6	2,283	-0.26%
2019/05/27	6	29.60	0	0.00	29.60	6	2,277	0.26%
2019/05/24	3	29.50	2	29.55	29.05	1	2,280	0.04%
2019/05/23	1	30.25	0	0.00	29.50	1	2,260	0.04%
2019/05/22	1	30.50	1	30.55	30.45	0	2,272	0.00%
2019/05/21	10	30.72	4	30.94	30.50	6	2,261	0.27%
2019/05/17	0	0.00	1	30.75	30.40	-1	2,283	-0.04%
2019/05/16	2	31.50	0	0.00	31.05	2	2,284	0.09%
2019/05/15	6	32.23	6	32.08	32.15	0	2,286	0.00%
2019/05/14	2	31.20	1	31.95	32.20	1	2,305	0.04%
2019/05/13	1	32.20	0	0.00	32.00	1	2,325	0.04%
2019/05/10	1	33.40	0	0.00	33.40	1	2,351	0.04%
2019/05/09	2	35.08	0	0.00	34.80	2	2,330	0.09%
2019/04/26	1	37.05	0	0.00	37.10	1	2,277	0.04%
2019/04/25	0	0.00	22	37.78	37.40	-22	2,281	-0.96%
2019/04/24	1	38.05	0	0.00	37.85	1	2,285	0.04%
2019/04/22	22	38.42	0	0.00	38.40	22	2,249	0.98%
2019/04/18	4	37.90	5	38.20	37.55	-1	2,146	-0.05%
2019/04/17	1	39.20	0	0.00	38.50	1	2,105	0.05%
2019/04/15	6	38.83	7	38.93	39.15	-1	1,931	-0.05%
2019/04/10	0	0.00	3	36.05	36.05	-3	1,730	-0.17%
2019/04/03	3	35.55	0	0.00	35.60	3	1,703	0.18%
2019/03/29	1	35.10	0	0.00	35.30	1	1,754	0.06%
2019/03/28	2	36.10	0	0.00	35.70	2	1,726	0.12%
2019/03/22	8	37.50	0	0.00	37.20	8	1,800	0.44%
2019/03/21	2	37.45	0	0.00	37.75	2	1,822	0.11%
2019/03/19	2	37.53	0	0.00	37.40	2	1,840	0.11%
2019/03/15	10	37.29	0	0.00	37.15	10	1,884	0.53%
2019/03/11	1	38.55	0	0.00	38.70	1	2,083	0.05%
2019/03/08	0	0.00	0.1	39.00	39.00	-0.1	2,143	-0.01%
2019/03/07	1	39.85	0	0.00	39.60	1	2,160	0.05%
2019/03/06	0	0.00	5	40.78	40.75	-5	2,195	-0.23%
2019/03/04	0	0.00	2	39.70	39.75	-2	2,332	-0.09%
2019/02/27	2	38.23	0	0.00	38.30	2	2,312	0.09%
2019/02/26	1	39.00	0	0.00	38.85	1	2,293	0.04%
2019/02/25	2	39.28	2	39.53	39.40	0	2,323	0.00%
2019/02/21	2	40.35	0	0.00	40.35	2	2,306	0.09%
2019/02/19	1	40.00	4	40.01	39.85	-3	2,275	-0.13%
2019/02/15	2	38.90	0	0.00	39.25	2	2,225	0.09%
2019/02/12	0	0.00	1	40.05	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	2	39.43	39.25	-2	2,133	-0.09%
2019/01/25	0	0.00	10	38.65	38.40	-10	2,078	-0.48%
2019/01/11	1	38.05	1	37.45	37.40	0	2,037	0.00%
2019/01/09	10	38.05	1	38.10	37.60	9	2,016	0.45%
2019/01/08	1	36.75	1	37.20	37.05	0	2,001	0.00%
2018/12/26	2	38.03	1	36.80	36.80	1	2,078	0.05%
2018/12/25	2	38.73	1	38.45	38.15	1	2,068	0.05%
2018/12/24	1	37.80	0	0.00	38.35	1	2,046	0.05%
2018/12/20	0	0.00	12	36.30	36.15	-12	2,040	-0.59%
2018/12/19	3	38.75	0	0.00	37.60	3	2,035	0.15%
2018/12/18	3	39.22	0	0.00	39.15	3	2,005	0.15%
2018/12/17	2	40.73	0	0.00	40.50	2	1,999	0.10%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/07	11	40.89	0	0.00	41.00	11	1,952	0.56%
2018/12/05	0	0.00	4	41.35	41.40	-4	1,870	-0.21%
2018/12/04	3	41.00	2	40.60	41.40	1	1,835	0.05%
2018/11/29	2	39.00	4	39.28	39.20	-2	1,870	-0.11%
2018/11/28	0	0.00	3	38.05	38.00	-3	1,890	-0.16%
2018/11/27	7	37.28	4	37.20	37.80	3	1,944	0.15%
2018/11/22	1	36.20	3	35.75	34.60	-2	2,359	-0.08%
2018/11/21	0	0.00	5	34.05	34.45	-5	2,422	-0.21%
2018/11/20	1	34.25	0	0.00	34.25	1	2,414	0.04%
2018/11/19	4	35.06	0	0.00	34.90	4	2,422	0.17%
2018/11/15	0	0.00	1	34.20	34.05	-1	2,524	-0.04%
2018/11/14	1	33.80	0	0.00	34.00	1	2,538	0.04%
2018/11/09	3	34.92	0	0.00	34.10	3	2,579	0.12%
2018/10/31	0	0.00	1	33.20	33.50	-1	2,609	-0.04%
2018/10/25	1	32.10	0	0.00	31.70	1	2,637	0.04%
2018/10/24	2	34.48	0	0.00	34.30	2	2,631	0.08%
2018/10/17	0	0.00	1	37.15	36.55	-1	2,761	-0.04%
2018/10/12	0	0.00	1	34.55	36.20	-1	2,907	-0.03%
2018/10/11	1	35.10	0	0.00	35.10	1	3,045	0.03%
2018/10/09	1	39.80	0	0.00	39.00	1	3,019	0.03%
2018/10/05	3	40.73	0	0.00	40.55	3	3,008	0.10%
2018/10/04	4	42.79	0	0.00	42.85	4	2,990	0.13%
2018/10/03	4	43.90	0	0.00	43.30	4	3,012	0.13%
2018/10/01	0	0.00	3	45.00	45.00	-3	2,999	-0.10%
2018/09/27	3	43.15	0	0.00	44.20	3	2,987	0.10%
2018/09/26	0	0.00	3	44.20	43.70	-3	2,985	-0.10%
2018/09/25	2	43.35	0	0.00	43.30	2	3,023	0.07%
2018/09/21	1	43.70	2	43.90	43.85	-1	3,078	-0.03%
2018/09/20	2	42.18	0	0.00	41.90	2	3,210	0.06%
2018/09/18	1	44.30	1	44.80	44.00	0	3,234	0.00%
2018/09/14	1	44.20	0	0.00	44.40	1	3,207	0.03%
2018/09/11	1	45.25	2	45.30	45.20	-1	3,181	-0.03%
2018/09/10	1	45.40	0	0.00	44.05	1	3,236	0.03%
2018/09/07	5	47.29	5	45.25	45.25	0	3,224	0.00%
2018/09/06	3	48.23	3	48.60	49.15	0	3,176	0.00%
2018/09/05	0	0.00	2	48.10	48.20	-2	3,136	-0.06%
2018/09/04	0	0.00	2	49.00	49.00	-2	3,106	-0.06%
2018/09/03	3	50.10	1	47.85	48.80	2	3,051	0.07%
2018/08/31	3	48.98	10	49.90	50.30	-7	2,962	-0.24%
2018/08/30	4	47.88	2	47.60	47.60	2	2,741	0.07%
2018/08/29	1	45.90	2	45.88	47.20	-1	2,671	-0.04%
2018/08/28	2	45.30	9	45.84	44.60	-7	2,691	-0.26%
2018/08/24	0	0.00	1	44.40	43.50	-1	2,677	-0.04%
2018/08/22	1	45.00	1	44.80	44.50	0	2,667	0.00%
2018/08/21	3	43.90	2	43.80	44.00	1	2,578	0.04%
2018/08/17	1	42.45	20	42.80	42.95	-19	2,562	-0.74%
2018/08/16	1	41.80	1	41.90	41.85	0	2,559	0.00%
2018/08/13	0	0.00	1	41.35	42.10	-1	2,636	-0.04%
2018/08/09	3	43.42	5	43.36	43.60	-2	2,617	-0.08%
2018/08/08	4	44.74	3	43.28	43.15	1	2,619	0.04%
2018/07/31	0	0.00	2	43.65	44.20	-2	2,683	-0.07%
2018/07/27	0	0.00	1	44.10	43.50	-1	2,725	-0.04%
2018/07/25	1	44.25	1	44.20	44.05	0	2,686	0.00%
2018/07/20	11	44.93	2	43.93	43.70	9	2,688	0.33%
2018/07/19	10	45.78	5	45.00	44.80	5	2,662	0.19%
2018/07/18	0	0.00	1	46.45	46.45	-1	2,624	-0.04%
2018/07/12	14	43.44	0	0.00	43.55	14	2,677	0.52%
2018/07/11	0	0.00	1	44.40	43.65	-1	2,692	-0.04%
2018/07/10	1	42.80	2	41.45	42.90	-1	2,662	-0.04%
2018/07/06	4	41.55	4	40.41	41.90	0	2,632	0.00%
2018/07/04	0	0.00	3	42.80	42.50	-3	2,618	-0.11%
2018/07/03	8	44.22	2	43.15	43.50	6	2,613	0.23%
2018/07/02	0	0.00	1	44.60	44.55	-1	2,564	-0.04%
2018/06/29	23	44.19	20	44.75	43.20	3	2,553	0.12%
2018/06/26	1	39.90	0	0.00	39.90	1	2,341	0.04%
2018/06/20	2	40.85	0	0.00	40.75	2	2,383	0.08%
2018/06/19	0	0.00	2	45.00	44.55	-2	2,338	-0.09%
2018/06/13	5	45.04	0	0.00	44.85	5	2,199	0.23%
2018/06/11	0	0.00	1	44.90	44.80	-1	2,200	-0.05%
2018/06/06	0	0.00	2	48.23	46.90	-2	2,247	-0.09%
2018/06/05	3	46.40	1	47.50	47.35	2	2,178	0.09%
2018/06/04	3	41.62	2	43.73	43.75	1	2,015	0.05%
2018/05/31	0	0.00	2	39.15	39.00	-2	1,989	-0.10%
2018/05/21	3	40.07	2	39.80	40.50	1	2,103	0.05%
2018/05/15	2	40.05	0	0.00	40.00	2	2,209	0.09%
2018/05/11	0	0.00	4	40.15	40.20	-4	2,269	-0.18%
2018/05/08	2	39.00	0	0.00	38.80	2	2,294	0.09%
2018/05/07	0	0.00	1	39.10	39.10	-1	2,314	-0.04%
2018/05/03	1	37.90	0	0.00	38.25	1	2,464	0.04%
2018/05/02	0	0.00	1	37.65	37.25	-1	2,633	-0.04%
2018/04/30	1	36.60	0	0.00	36.40	1	2,711	0.04%
2018/04/26	3	36.25	0	0.00	35.80	3	2,752	0.11%
2018/04/23	0	0.00	1	38.15	38.05	-1	2,763	-0.04%
2018/04/19	1	40.80	0	0.00	39.25	1	2,672	0.04%
2018/04/18	0	0.00	1	40.70	40.15	-1	2,627	-0.04%
2018/04/17	0	0.00	1	41.95	41.35	-1	2,613	-0.04%
2018/04/11	1	45.25	0	0.00	44.55	1	2,598	0.04%
2018/03/16	0	0.00	2	48.85	48.75	-2	2,730	-0.07%
2018/03/15	1	48.65	0	0.00	48.45	1	2,769	0.04%
2018/03/14	1	47.95	5	47.88	47.80	-4	2,775	-0.14%
2018/03/13	3	49.27	0	0.00	48.90	3	2,767	0.11%
2018/03/09	0	0.00	2	51.00	50.80	-2	2,765	-0.07%
2018/03/08	2	50.40	2	51.20	50.40	0	2,776	0.00%
2018/03/07	2	50.60	0	0.00	50.90	2	2,849	0.07%
2018/03/02	1	50.50	1	51.70	51.70	0	2,877	0.00%
2018/02/27	1	52.00	0	0.00	50.80	1	2,903	0.03%
2018/02/26	0	0.00	2	52.90	52.20	-2	2,943	-0.07%
2018/02/23	4	52.90	1	52.50	52.70	3	2,953	0.10%
2018/02/22	2	52.15	0	0.00	51.50	2	2,953	0.07%
2018/02/09	2	50.65	1	50.90	50.70	1	2,946	0.03%
2018/02/06	0	0.00	1	49.95	49.65	-1	2,897	-0.03%
2018/02/02	2	56.35	0	0.00	56.00	2	2,889	0.07%
2018/02/01	4	58.53	0	0.00	57.50	4	2,945	0.14%
2018/01/29	2	58.10	3	58.97	58.50	-1	2,999	-0.03%
2018/01/26	3	58.23	2	58.80	57.00	1	2,955	0.03%
2018/01/25	11	59.85	3	59.93	58.90	8	2,847	0.28%
2018/01/17	0	0.00	1	51.60	51.90	-1	2,844	-0.04%
2018/01/09	0	0.00	5	50.70	50.90	-5	3,512	-0.14%
2018/01/05	1	52.60	0	0.00	52.30	1	3,640	0.03%