建準 (2421)-富邦-台北券商分點個股進出

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
3,072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:13:30(已收盤)

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

建準 (2421)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/15	8.5	112.91	5	113.90	112.50	3.5	10,805	0.03%
2024/05/14	8	113.13	11	113.55	114.00	-3	11,284	-0.03%
2024/05/13	15.4	111.87	11	111.91	112.00	4.4	12,076	0.04%
2024/05/10	55.1	114.55	20	114.48	114.50	35	12,864	0.27%
2024/05/09	14.2	117.80	42.2	117.29	119.50	-28	13,255	-0.21%
2024/05/08	3	114.33	6	114.75	115.50	-3	13,367	-0.02%
2024/05/07	6	113.42	3	113.17	114.50	3	14,078	0.02%
2024/05/06	4	112.63	3.1	113.32	114.00	0.9	14,664	0.01%
2024/05/03	6.4	112.44	15.2	112.63	111.50	-8.8	14,980	-0.06%
2024/05/02	3	112.67	6.1	112.43	112.50	-3.1	15,317	-0.02%
2024/04/30	28.2	113.55	5	114.00	112.50	23.2	15,649	0.15%
2024/04/29	11.1	115.23	17	115.41	116.00	-5.9	16,083	-0.04%
2024/04/26	42.5	113.81	98.1	114.21	113.00	-55.6	16,379	-0.34%
2024/04/25	44.2	111.09	49.4	111.94	110.50	-5.2	16,446	-0.03%
2024/04/24	17.2	115.09	21	114.29	113.50	-3.8	16,450	-0.02%
2024/04/23	2.1	109.53	61.6	109.50	109.50	-59.4	16,467	-0.36%
2024/04/22	2.1	109.70	6.1	109.50	109.00	-3.9	16,612	-0.02%
2024/04/19	35.6	113.10	24	110.96	112.00	11.6	16,680	0.07%
2024/04/18	10.1	115.80	26.5	115.07	115.50	-16.4	16,710	-0.10%
2024/04/17	4.3	116.85	0	117.00	116.50	4.3	16,805	0.03%
2024/04/16	72.6	116.73	23.1	116.63	115.50	49.5	16,969	0.29%
2024/04/15	2.1	120.24	5.5	120.05	120.50	-3.4	17,056	-0.02%
2024/04/12	16.1	123.99	7	122.93	123.00	9.1	17,061	0.05%
2024/04/11	9.1	122.61	10.4	122.70	122.50	-1.2	17,176	-0.01%
2024/04/10	58.6	125.60	4	125.00	123.00	54.6	17,267	0.32%
2024/04/09	63.2	129.71	27	129.91	128.00	36.2	17,307	0.21%
2024/04/08	75	131.79	42	130.83	132.50	33	17,458	0.19%
2024/04/03	35.4	128.55	8	129.00	128.50	27.4	17,543	0.16%
2024/04/02	60.1	130.19	145.1	132.11	128.50	-85	17,602	-0.48%	大賣/
2024/04/01	130	132.70	33	133.56	134.00	97	17,668	0.55%	大買/
2024/03/29	166.5	135.24	393.1	138.03	131.00	-226.7	17,620	-1.29%	大買/大賣/鉅額交易
2024/03/28	31	131.76	56	132.37	131.50	-25	17,305	-0.14%
2024/03/27	50.5	130.22	109.8	130.95	132.00	-59.3	17,599	-0.34%	大賣/
2024/03/26	119	127.40	165.5	128.91	129.00	-46.5	17,322	-0.27%	大買/大賣/
2024/03/25	46	124.40	39.1	123.96	125.50	6.9	16,892	0.04%
2024/03/22	13.4	120.84	8	121.75	120.50	5.4	16,746	0.03%
2024/03/21	11	119.23	5.4	120.00	120.00	5.6	16,697	0.03%
2024/03/20	10	120.40	16	121.00	119.00	-6	16,679	-0.04%
2024/03/19	18.4	120.68	22	121.11	122.00	-3.6	16,634	-0.02%
2024/03/18	15	120.14	26	121.13	123.00	-11	16,533	-0.07%
2024/03/15	15	117.83	10	118.30	117.50	5	16,458	0.03%
2024/03/14	21.1	118.40	21	118.98	118.00	0.1	16,399	0.00%
2024/03/13	78.6	122.12	26.1	121.32	118.50	52.5	16,296	0.32%
2024/03/12	92.2	125.62	25	125.90	126.00	67.2	16,042	0.42%
2024/03/11	58	123.14	16	124.56	123.50	42	16,071	0.26%
2024/03/08	144.4	127.37	145	127.07	123.00	-0.6	16,014	0.00%	大買/大賣/
2024/03/07	116	128.12	36.4	128.68	125.00	79.6	15,879	0.50%	大買/
2024/03/06	148.3	133.60	102	132.88	133.50	46.2	15,534	0.30%	大買/大賣/
2024/03/05	41.1	130.60	99.1	130.49	131.00	-58	15,236	-0.38%
2024/03/04	92.1	129.21	12	131.25	127.00	80.1	15,135	0.53%
2024/03/01	50.3	130.40	40.2	130.11	131.00	10.1	14,965	0.07%
2024/02/29	26.1	126.39	81	127.73	127.00	-54.9	14,759	-0.37%
2024/02/27	100.1	125.13	40	122.85	124.50	60.1	14,539	0.41%
2024/02/26	27.3	126.21	20	125.63	127.50	7.3	14,411	0.05%
2024/02/23	87.2	128.27	81.4	129.61	125.00	5.8	14,288	0.04%
2024/02/22	56.2	134.64	39.2	134.47	132.50	17	13,948	0.12%
2024/02/21	119	132.19	47.1	132.52	132.00	71.9	13,715	0.52%	大買/
2024/02/20	83.1	131.84	90	133.36	134.00	-6.9	13,634	-0.05%
2024/02/19	115.3	135.63	52.4	136.29	134.50	62.9	13,535	0.47%	大買/
2024/02/16	111.1	135.61	67	136.92	136.00	44.1	13,404	0.33%	大買/
2024/02/15	200.8	138.40	70.2	139.02	138.00	130.6	13,144	0.99%	大買/鉅額交易
2024/02/05	352.9	136.25	340.3	136.66	132.50	12.6	12,740	0.10%	大買/大賣/
2024/02/02	207.3	131.40	317.4	132.20	134.50	-110.1	12,054	-0.91%	大買/大賣/鉅額交易
2024/02/01	92.3	121.28	156	121.60	122.50	-63.7	11,430	-0.56%	大賣/
2024/01/31	87.1	116.59	37.1	116.97	116.50	50	11,199	0.45%
2024/01/30	213.2	119.43	99.5	119.67	118.00	113.7	11,261	1.01%	大買/鉅額交易
2024/01/29	98.5	116.39	87.7	116.03	117.00	10.8	10,883	0.10%
2024/01/26	28.5	110.34	26.3	110.65	109.00	2.1	10,329	0.02%
2024/01/25	52.9	109.55	71.8	109.32	109.00	-18.9	10,066	-0.19%
2024/01/24	67	112.17	63.2	111.66	111.50	3.8	9,756	0.04%
2024/01/23	85.1	107.43	181.3	110.27	111.50	-96.2	9,444	-1.02%	大賣/
2024/01/22	69.1	105.72	50.1	106.16	107.50	19	8,967	0.21%
2024/01/19	22.5	99.50	50.7	99.56	100.50	-28.2	8,676	-0.32%
2024/01/18	21.2	97.31	5	96.04	95.60	16.2	8,518	0.19%
2024/01/17	17	98.24	10.4	98.05	97.70	6.6	8,490	0.08%
2024/01/16	32.8	99.96	26	100.74	99.40	6.8	8,459	0.08%
2024/01/15	23	101.48	20	101.48	101.50	3	8,322	0.04%
2024/01/12	12.4	102.60	34.4	103.20	102.50	-22	8,275	-0.27%
2024/01/11	41.1	101.51	22	102.55	101.50	19.1	8,245	0.23%
2024/01/10	40.4	100.65	24.2	100.69	102.00	16.2	8,263	0.20%
2024/01/09	51.5	98.75	8	98.36	97.50	43.5	8,176	0.53%
2024/01/08	15.1	98.68	8.1	98.58	98.10	7	8,102	0.09%
2024/01/05	30	99.19	5	99.14	98.70	25	8,110	0.31%
2024/01/04	17.1	103.10	19.1	102.44	101.00	-2	8,137	-0.02%
2024/01/03	22.1	106.09	16.1	105.44	104.50	6	8,332	0.07%
2024/01/02	52.1	109.92	47	109.35	109.00	5.1	8,274	0.06%
2023/12/29	31.1	107.95	31.7	108.37	107.50	-0.6	8,143	-0.01%
2023/12/28	19	106.84	41	107.32	105.50	-22	8,057	-0.27%
2023/12/27	63	106.74	59	106.79	108.00	4	8,127	0.05%
2023/12/26	43.4	105.16	23	105.72	106.00	20.4	8,206	0.25%
2023/12/25	137.5	107.94	68.5	109.16	105.00	69.1	8,301	0.83%	大買/
2023/12/22	88.6	104.95	131.2	104.99	106.00	-42.6	7,963	-0.53%	大賣/
2023/12/21	7	95.31	11	95.36	96.50	-4	7,744	-0.05%
2023/12/20	13	94.85	5	95.04	94.70	8	7,812	0.10%
2023/12/19	2	92.85	1	92.50	93.60	1	7,904	0.01%
2023/12/18	4.1	94.29	10	93.60	93.60	-5.9	7,947	-0.07%
2023/12/15	7.1	95.21	3	94.60	93.80	4.1	8,032	0.05%
2023/12/14	1.3	94.95	6	95.03	95.10	-4.7	8,186	-0.06%
2023/12/13	13	94.12	1	95.50	94.10	12	8,232	0.15%
2023/12/12	12	93.89	11.4	94.84	93.50	0.6	8,288	0.01%
2023/12/11	4.5	94.64	3	94.57	94.20	1.5	8,382	0.02%
2023/12/08	7.1	95.94	8	95.71	95.30	-1	8,450	-0.01%
2023/12/07	6.1	94.73	0	0.00	94.70	6.1	8,538	0.07%
2023/12/06	35.3	98.38	34	96.86	95.40	1.2	8,671	0.01%
2023/12/05	4	96.80	39	96.44	96.20	-35	8,706	-0.40%
2023/12/04	21.1	95.65	0	96.00	94.00	21	8,737	0.24%
2023/12/01	6.1	98.89	5	98.84	99.00	1.1	8,752	0.01%
2023/11/30	17.2	98.49	1	98.10	98.40	16.2	8,901	0.18%
2023/11/29	7.1	99.75	4	99.80	99.60	3.1	8,945	0.03%
2023/11/28	3	98.50	14	98.29	98.50	-11	9,067	-0.12%
2023/11/27	3	94.57	2	93.60	93.60	1	9,242	0.01%
2023/11/24	0.1	97.78	1	97.80	97.10	-0.9	9,469	-0.01%
2023/11/22	8	99.49	2	99.15	99.10	6	10,020	0.06%
2023/11/21	12	101.75	7.1	101.93	101.50	4.9	10,285	0.05%
2023/11/20	19	100.74	15.3	100.85	102.00	3.7	10,949	0.03%
2023/11/17	20.2	100.16	3	100.00	100.00	17.2	11,177	0.15%
2023/11/16	37.1	99.15	15	100.37	101.00	22.1	11,857	0.19%
2023/11/15	11	99.41	13	98.99	98.80	-2	12,273	-0.02%
2023/11/14	2	97.65	2	97.40	97.10	0	12,830	0.00%
2023/11/13	4	97.70	6.2	97.72	97.90	-2.2	13,796	-0.02%
2023/11/10	13.7	96.41	1	96.50	95.20	12.7	14,333	0.09%
2023/11/09	14	99.54	13.1	98.86	99.60	0.9	14,575	0.01%
2023/11/08	21	99.49	28.2	98.96	98.90	-7.2	14,633	-0.05%
2023/11/07	23.1	97.37	21.1	97.21	97.50	2	14,402	0.01%
2023/11/06	44.5	96.96	21.2	97.14	99.70	23.3	14,182	0.16%
2023/11/03	3.6	91.53	22	90.83	90.80	-18.4	13,849	-0.13%
2023/11/02	5.2	93.17	5	92.28	93.00	0.1	13,830	0.00%
2023/11/01	2	88.75	4	88.85	89.50	-2	13,856	-0.01%
2023/10/31	0.3	87.00	2	88.20	87.00	-1.7	13,888	-0.01%
2023/10/30	1	90.70	4	91.30	90.40	-3	13,898	-0.02%
2023/10/27	13.1	90.12	3	90.40	90.10	10.1	13,997	0.07%
2023/10/26	1.1	90.88	1	90.20	89.40	0.1	14,060	0.00%
2023/10/25	2	93.36	2	93.20	93.10	0	14,076	0.00%
2023/10/24	5	91.84	2	93.30	94.50	3	14,810	0.02%
2023/10/23	4	93.10	2	93.60	92.20	2	15,327	0.01%
2023/10/20	3.4	93.21	0	0.00	92.50	3.4	15,897	0.02%
2023/10/19	16	93.83	2	93.95	93.80	14	16,900	0.08%
2023/10/18	3.2	97.26	5	95.96	95.00	-1.8	17,819	-0.01%
2023/10/17	4.1	100.97	19	100.47	99.90	-14.9	17,877	-0.08%
2023/10/16	2	104.24	6	103.42	103.00	-4	18,907	-0.02%
2023/10/13	2.3	106.04	6	105.92	106.00	-3.7	19,585	-0.02%
2023/10/12	12	107.25	9.1	108.38	108.50	2.9	20,038	0.01%
2023/10/11	24.6	106.59	21.7	107.31	105.00	2.9	20,439	0.01%
2023/10/06	8.1	117.99	11	119.50	116.50	-2.9	20,700	-0.01%
2023/10/05	25.2	118.10	12	116.38	118.50	13.2	20,878	0.06%
2023/10/04	5	116.50	27.3	117.02	117.00	-22.3	20,883	-0.11%
2023/10/03	45.1	120.49	42.4	121.99	119.50	2.8	20,916	0.01%
2023/10/02	21.1	122.19	36.1	121.25	122.00	-15	20,971	-0.07%
2023/09/28	42	116.07	24	116.00	116.50	18	20,867	0.09%
2023/09/27	6.1	113.26	42.1	112.51	115.00	-36.1	20,852	-0.17%
2023/09/26	78.3	112.44	32	113.59	111.00	46.2	21,236	0.22%
2023/09/25	9	112.00	9	108.56	109.50	0	21,345	0.00%
2023/09/22	5	107.80	10	109.60	109.50	-5	21,354	-0.02%
2023/09/21	12	106.88	5	105.50	106.50	7	21,289	0.03%
2023/09/20	9	109.55	12	107.17	107.50	-3	21,308	-0.01%
2023/09/19	1.1	107.07	4.2	106.00	107.00	-3.1	21,372	-0.01%
2023/09/18	1.1	110.68	1	110.50	110.50	0.1	21,265	0.00%
2023/09/15	4	115.00	5.2	114.16	115.50	-1.2	21,287	-0.01%
2023/09/14	31	115.23	21.2	115.92	115.50	9.8	21,379	0.05%
2023/09/13	16.2	111.52	4	112.63	112.50	12.2	21,744	0.06%
2023/09/12	22.7	116.36	9.1	114.67	113.50	13.6	21,932	0.06%
2023/09/11	13.1	117.34	31	115.44	115.50	-17.9	22,143	-0.08%
2023/09/08	40.3	121.87	71.3	121.10	120.50	-31	22,151	-0.14%
2023/09/07	26.2	124.92	4	124.38	124.50	22.2	22,155	0.10%
2023/09/06	18.3	127.53	22	127.30	127.00	-3.8	22,432	-0.02%
2023/09/05	70.3	125.96	97	125.69	126.50	-26.7	22,712	-0.12%
2023/09/04	17.1	127.32	16.5	127.67	128.00	0.6	22,644	0.00%
2023/09/01	63.3	131.09	37.1	129.12	128.50	26.2	22,782	0.11%
2023/08/31	11	131.87	36	131.85	136.00	-25	22,757	-0.11%
2023/08/30	26.3	133.24	23	135.50	132.00	3.3	22,673	0.01%
2023/08/29	56.6	134.36	49.4	132.52	132.00	7.2	22,883	0.03%
2023/08/28	48.6	134.48	84.1	134.65	132.50	-35.5	22,896	-0.16%
2023/08/25	45	143.95	49.1	142.45	141.00	-4	22,831	-0.02%
2023/08/24	107.1	149.92	101.3	150.55	144.50	5.8	22,784	0.03%	大買/大賣/
2023/08/23	32.7	146.90	29.2	146.42	145.00	3.6	22,838	0.02%
2023/08/22	81	149.71	56	149.02	145.50	25	23,738	0.11%
2023/08/21	34.1	144.06	94.2	147.13	151.00	-60.2	23,305	-0.26%
2023/08/18	117.5	141.94	77.2	141.59	137.50	40.3	22,972	0.18%	大買/
2023/08/17	110	146.71	439.6	148.59	147.50	-329.5	22,528	-1.46%	大買/大賣/鉅額交易
2023/08/16	58.3	135.82	87.2	136.26	143.50	-28.9	21,786	-0.13%
2023/08/15	41.3	129.86	44	130.12	130.50	-2.7	21,880	-0.01%
2023/08/14	64.9	123.91	20	124.20	124.00	44.9	21,769	0.21%
2023/08/11	9	128.50	5	128.70	130.00	4	21,742	0.02%
2023/08/10	5.6	124.78	5.2	125.35	123.50	0.4	21,931	0.00%
2023/08/09	6	137.50	4	138.00	137.00	2	21,988	0.01%
2023/08/08	3	135.83	11	134.91	136.00	-8	22,187	-0.04%
2023/08/07	34.2	135.72	5	138.90	139.00	29.2	22,401	0.13%
2023/08/04	5.1	122.90	22	126.32	128.50	-16.9	22,641	-0.07%
2023/08/02	2	117.01	12	122.42	117.00	-10	23,300	-0.04%
2023/08/01	3.1	125.66	8.1	125.33	130.00	-5	24,394	-0.02%
2023/07/31	15.4	132.18	11	140.05	132.00	4.4	24,482	0.02%
2023/07/28	7	143.14	12	141.04	144.50	-5	24,568	-0.02%
2023/07/27	86.1	150.72	129	149.69	145.00	-42.9	24,523	-0.17%	大賣/
2023/07/26	73.3	142.95	42	142.57	141.00	31.3	23,764	0.13%
2023/07/25	63.2	146.53	38.1	144.92	139.00	25.1	23,183	0.11%
2023/07/24	136.3	145.67	122	146.27	143.50	14.3	22,575	0.06%	大買/大賣/
2023/07/21	71	131.68	95.9	133.73	137.50	-24.9	21,528	-0.12%
2023/07/20	18	121.56	27.1	123.69	125.00	-9.1	20,557	-0.04%
2023/07/19	111.1	113.45	242.4	113.37	114.00	-131.3	20,318	-0.65%	大買/大賣/鉅額交易
2023/07/18	125	106.78	137.5	106.99	112.50	-12.5	19,201	-0.06%	大買/大賣/
2023/07/17	73.2	98.40	52.2	99.89	102.50	20.9	18,442	0.11%
2023/07/14	80.6	99.54	139	100.22	101.00	-58.5	17,939	-0.33%	大賣/
2023/07/13	174.2	98.05	229.7	99.53	96.30	-55.5	17,454	-0.32%	大買/大賣/
2023/07/12	46.2	93.85	73	93.99	93.80	-26.8	17,025	-0.16%
2023/07/11	25	91.69	40.2	92.06	90.70	-15.2	16,783	-0.09%
2023/07/10	14.7	90.93	44	90.67	90.10	-29.3	16,667	-0.18%
2023/07/07	33.9	96.36	18.6	95.81	92.80	15.3	16,520	0.09%
2023/07/06	50.5	98.89	64.1	97.96	96.70	-13.6	16,301	-0.08%
2023/07/05	101.8	101.42	22.2	102.28	102.00	79.6	16,095	0.49%	大買/
2023/07/04	95.1	104.76	128	104.62	108.00	-32.9	15,884	-0.21%	大賣/
2023/07/03	68.3	98.37	52.5	99.35	102.00	15.8	15,347	0.10%
2023/06/30	20.1	91.89	34.2	91.91	93.00	-14.1	14,909	-0.09%
2023/06/29	4	91.30	4	91.18	91.40	0	14,811	0.00%
2023/06/28	21.2	89.38	25.1	89.30	89.30	-3.9	14,780	-0.03%
2023/06/27	36.7	87.83	85	86.83	87.00	-48.3	14,780	-0.33%
2023/06/26	53.2	90.40	10.1	89.22	89.80	43.2	14,745	0.29%
2023/06/21	44.3	90.82	62	91.57	92.10	-17.8	14,717	-0.12%
2023/06/20	52.3	91.00	8.1	91.50	90.40	44.2	14,682	0.30%
2023/06/19	102.6	92.58	57	94.69	90.20	45.6	14,599	0.31%	大買/
2023/06/16	10	92.92	34	92.10	92.00	-24	14,162	-0.17%
2023/06/15	47.9	91.27	19.2	91.55	90.10	28.7	13,900	0.21%
2023/06/14	18.1	91.13	49	90.98	92.70	-31	13,578	-0.23%
2023/06/13	22	87.76	36.1	88.18	88.30	-14.1	13,405	-0.11%
2023/06/12	69	87.36	11.2	85.41	85.10	57.8	13,270	0.44%
2023/06/09	33	91.72	40	91.51	91.20	-7	12,936	-0.05%
2023/06/08	6	88.63	16	89.13	88.40	-10	12,556	-0.08%
2023/06/07	26.3	89.86	91	89.81	89.80	-64.7	12,450	-0.52%
2023/06/06	20	88.33	4	88.28	87.60	16	12,210	0.13%
2023/06/05	20	87.66	20.1	87.42	87.90	-0.1	12,078	0.00%
2023/06/02	52.1	89.29	39.2	89.63	87.90	12.9	11,920	0.11%
2023/06/01	22	87.85	34	87.46	88.20	-12	11,438	-0.10%
2023/05/31	42	85.83	34.4	86.18	86.80	7.6	11,172	0.07%
2023/05/30	70	87.77	118.1	88.10	87.90	-48.1	10,847	-0.44%	大賣/
2023/05/29	45	88.63	163.3	88.22	89.00	-118.3	10,580	-1.12%	大賣/鉅額交易
2023/05/26	113.1	85.93	108.5	86.22	84.50	4.6	9,771	0.05%	大買/大賣/
2023/05/25	17	79.86	40.8	81.14	81.50	-23.8	8,547	-0.28%
2023/05/24	4	71.98	18	71.99	74.10	-14	8,237	-0.17%
2023/05/23	75.1	73.01	34	72.79	72.00	41.1	8,023	0.51%
2023/05/22	24.1	72.05	33	72.09	72.30	-8.9	7,791	-0.11%
2023/05/19	71	71.29	59.1	70.90	71.70	11.9	7,502	0.16%
2023/05/18	18	67.51	14	67.47	68.20	4	6,752	0.06%
2023/05/17	10	66.16	11.2	66.47	66.30	-1.2	6,480	-0.02%
2023/05/16	47.5	65.58	48	65.73	64.80	-0.5	6,224	-0.01%
2023/05/15	29	65.27	6	64.87	65.50	23	5,967	0.39%
2023/05/12	22	64.10	23	64.31	65.00	-1	5,841	-0.02%
2023/05/11	15	66.25	20	65.95	65.00	-5	5,603	-0.09%
2023/05/10	27	67.44	32.1	67.49	68.20	-5.1	5,334	-0.09%
2023/05/09	37.1	67.19	35	66.83	67.60	2.1	4,964	0.04%
2023/05/08	212.1	64.67	256	64.50	66.00	-43.9	4,214	-1.04%	大買/大賣/
2023/05/05	45	60.47	28.2	61.06	61.60	16.8	3,060	0.55%
2023/05/04	56.1	55.50	28	55.59	56.00	28.1	2,856	0.98%
2023/05/03	2	52.50	1	52.50	52.50	1	2,667	0.04%
2023/05/02	1	53.90	7.5	53.81	54.00	-6.5	2,645	-0.25%
2023/04/28	4	52.25	1	52.50	52.60	3	2,610	0.11%
2023/04/27	9	51.69	8	52.04	51.80	1	2,589	0.04%
2023/04/26	5	51.00	7	51.94	52.50	-2	2,571	-0.08%
2023/04/25	4	51.60	34	50.72	50.90	-30	2,543	-1.18%
2023/04/24	3	51.83	2	52.35	53.10	1	2,492	0.04%
2023/04/21	8	51.64	4.1	51.50	51.30	3.9	2,474	0.16%
2023/04/20	7	53.11	3	53.47	53.30	4	2,475	0.16%
2023/04/19	5.1	53.88	0	0.00	53.70	5.1	2,460	0.21%
2023/04/18	17	55.10	9	55.38	55.00	8	2,436	0.33%
2023/04/17	51	55.64	14	55.52	56.00	37	2,334	1.58%
2023/04/14	5	53.40	7	52.97	52.90	-2	2,157	-0.09%
2023/04/12	1	52.70	11.4	52.89	52.80	-10.4	2,106	-0.49%
2023/04/11	5	52.90	4	52.00	53.00	1	2,068	0.05%
2023/04/10	4	51.73	1	51.70	51.80	3	2,011	0.15%
2023/04/07	1	52.80	2	51.90	51.70	-1	1,988	-0.05%
2023/04/06	5	53.40	9	53.40	53.50	-4	1,946	-0.21%
2023/03/31	1	52.30	1	52.60	52.40	0	1,896	0.00%
2023/03/30	5	52.92	19.3	53.29	52.50	-14.3	1,873	-0.76%
2023/03/29	0	0.00	1	52.00	52.00	-1	1,822	-0.05%
2023/03/28	5	51.64	11	51.48	51.80	-6	1,782	-0.34%
2023/03/27	8.2	52.47	79.3	53.11	52.90	-71.1	1,692	-4.20%
2023/03/24	13	51.35	0	0.00	51.40	13	1,583	0.82%
2023/03/23	22	51.48	4	51.30	51.30	18	1,535	1.17%
2023/03/22	7.1	50.37	11	50.00	50.50	-3.9	1,470	-0.27%
2023/03/21	7	49.44	10	49.15	49.10	-3	1,364	-0.22%
2023/03/20	21	48.32	11	48.22	47.60	10	1,311	0.76%
2023/03/17	1	48.00	4	47.96	48.10	-3	1,344	-0.22%
2023/03/16	14	47.65	2	48.00	47.55	12	1,401	0.86%
2023/03/15	1.2	48.07	5	48.31	47.85	-3.8	1,490	-0.25%
2023/03/14	1.1	46.80	4	46.69	46.95	-2.9	1,519	-0.19%
2023/03/13	17.1	45.38	2	45.83	46.10	15.1	1,515	1.00%
2023/03/10	3	45.05	1	44.95	45.20	2	1,529	0.13%
2023/03/09	11.2	45.36	13	45.33	45.05	-1.8	1,548	-0.12%
2023/03/08	2	45.30	2	44.83	45.30	0	1,570	0.00%
2023/03/07	7	43.86	1	43.80	43.85	6	1,554	0.39%
2023/03/06	2	44.33	0	0.00	44.20	2	1,556	0.13%
2023/03/03	0	0.00	2	43.45	43.55	-2	1,554	-0.13%
2023/03/02	0	0.00	1	43.50	43.35	-1	1,573	-0.06%
2023/03/01	2	43.73	2	43.75	43.80	0	1,594	0.00%
2023/02/24	8	43.23	7	42.95	43.40	1	1,578	0.06%
2023/02/23	0	42.50	0	0.00	42.85	0	1,576	0.00%
2023/02/22	2	42.33	0	0.00	42.20	2	1,596	0.13%
2023/02/21	0	43.25	0	0.00	42.80	0	1,625	0.00%
2023/02/20	0	42.90	2	42.90	43.00	-2	1,678	-0.12%
2023/02/15	0	42.50	0	0.00	42.40	0	1,773	0.00%
2023/02/14	1	42.30	1	42.70	42.20	0	1,816	0.00%
2023/02/13	1	41.85	1	42.20	42.30	0	1,843	0.00%
2023/02/10	2	42.30	0	0.00	42.10	2	1,911	0.10%
2023/02/09	3	43.05	2	43.20	42.95	1	2,041	0.05%
2023/02/07	0	0.00	1	43.25	43.30	-1	2,150	-0.05%
2023/02/06	0	0.00	1	43.20	43.40	-1	2,158	-0.05%
2023/02/03	0	0.00	10	43.10	43.30	-10	2,165	-0.46%
2023/02/02	3	43.40	4	43.14	43.55	-1	2,162	-0.05%
2023/01/31	0	0.00	1	42.60	42.55	-1	2,203	-0.05%
2023/01/30	0	0.00	4	42.30	42.40	-4	2,213	-0.18%
2023/01/17	1	41.25	1	41.80	41.35	0	2,223	0.00%
2023/01/16	3	41.13	0	0.00	41.40	3	2,246	0.13%
2023/01/13	5	41.22	10	41.30	41.05	-5	2,258	-0.22%
2023/01/12	5	41.70	0	0.00	41.35	5	2,292	0.22%
2023/01/10	10	42.19	0	0.00	42.10	10	2,314	0.43%
2023/01/09	0	0.00	3	43.70	43.85	-3	2,288	-0.13%
2023/01/06	6	42.83	0	0.00	42.75	6	2,302	0.26%
2023/01/04	1	42.75	0	0.00	42.60	1	2,395	0.04%
2023/01/03	2	42.33	1	42.90	42.95	1	2,417	0.04%
2022/12/30	1	42.70	1	43.70	42.70	0	2,419	0.00%
2022/12/29	1	42.55	0	0.00	42.95	1	2,441	0.04%
2022/12/28	1	43.95	0	0.00	43.40	1	2,443	0.04%
2022/12/23	1	44.65	0	0.00	44.85	1	2,420	0.04%
2022/12/20	0	0.00	1	46.00	44.85	-1	2,388	-0.04%
2022/12/19	0	0.00	2.3	46.28	45.85	-2.3	2,374	-0.10%
2022/12/15	0	0.00	1	46.60	46.90	-1	2,336	-0.04%
2022/12/14	0	0.00	1	46.00	46.00	-1	2,312	-0.04%
2022/12/12	1	44.30	3.1	44.01	44.40	-2.1	2,268	-0.09%
2022/12/09	7	46.34	23	46.50	45.20	-16	2,253	-0.71%
2022/12/08	1	44.90	6	45.20	45.80	-5	2,185	-0.23%
2022/12/07	2	45.33	7	45.01	43.85	-5	2,109	-0.24%
2022/12/06	29	48.75	9	48.84	48.15	20	1,977	1.01%
2022/12/05	3	48.10	10	48.05	48.10	-7	1,859	-0.38%
2022/12/02	9	47.70	18	47.50	47.95	-9	1,809	-0.50%
2022/12/01	10.1	47.20	6	46.96	47.20	4.1	1,744	0.23%
2022/11/30	16	47.10	12	47.16	47.00	4	1,695	0.24%
2022/11/29	0.1	46.30	3	46.37	45.95	-2.9	1,630	-0.18%
2022/11/28	0	45.75	3.1	45.64	45.95	-3	1,606	-0.19%
2022/11/25	1	45.20	0	0.00	44.90	1	1,600	0.06%
2022/11/24	2	45.50	1	45.50	45.40	1	1,592	0.06%
2022/11/23	0	0.00	3	46.00	46.05	-3	1,564	-0.19%
2022/11/22	0	0.00	1	45.50	45.20	-1	1,545	-0.06%
2022/11/21	0	0.00	1	45.40	44.65	-1	1,543	-0.06%
2022/11/18	0	0.00	3	45.60	45.40	-3	1,535	-0.20%
2022/11/17	1.2	46.02	1.1	45.99	45.75	0.2	1,515	0.01%
2022/11/16	5	45.56	2	45.65	45.55	3	1,485	0.20%
2022/11/15	0.1	44.50	0	0.00	44.60	0.1	1,449	0.00%
2022/11/14	0	0.00	5	44.37	44.35	-5	1,431	-0.35%
2022/11/11	3	45.37	10	44.37	44.25	-7	1,424	-0.49%
2022/11/10	1	45.15	3	45.47	45.65	-2	1,376	-0.15%
2022/11/09	6	45.27	8	45.04	45.05	-2	1,349	-0.15%
2022/11/08	5	45.18	13	45.07	45.00	-8	1,335	-0.60%
2022/11/07	18	44.91	23	45.08	46.10	-5	1,279	-0.39%
2022/11/04	27	42.84	11	43.10	43.55	16	1,161	1.38%
2022/11/03	0	0.00	3	41.95	42.00	-3	1,083	-0.28%
2022/11/01	0	0.00	10	40.18	40.75	-10	1,176	-0.85%
2022/10/31	8	40.25	2.3	40.24	40.20	5.7	1,199	0.48%
2022/10/28	6	40.87	1	41.75	40.60	5	1,219	0.41%
2022/10/27	2.2	41.90	13	41.49	42.15	-10.8	1,254	-0.86%
2022/10/26	5	39.40	0	0.00	39.25	5	1,289	0.39%
2022/10/25	4	40.84	0	0.00	40.10	4	1,366	0.29%
2022/10/24	1.1	41.65	4	41.53	41.70	-2.9	1,405	-0.21%
2022/10/21	0	0.00	1	39.85	39.95	-1	1,383	-0.07%
2022/10/20	1	38.70	2	38.80	38.85	-1	1,381	-0.07%
2022/10/19	4	40.85	2	41.58	40.50	2	1,351	0.15%
2022/10/18	0	0.00	1	40.25	40.40	-1	1,349	-0.07%
2022/10/17	2	40.73	0	0.00	40.70	2	1,368	0.15%
2022/10/14	0	0.00	2	41.88	41.75	-2	1,371	-0.15%
2022/10/13	1	40.95	14	41.56	40.85	-13	1,401	-0.93%
2022/10/12	13	40.46	5	40.41	40.90	8	1,376	0.58%
2022/10/11	14	39.39	26	38.15	39.45	-12	1,324	-0.91%
2022/10/07	2	38.90	0	0.00	38.90	2	1,309	0.15%
2022/10/04	1	36.70	1	36.70	36.60	0	1,324	0.00%
2022/09/30	0	36.80	0	0.00	36.05	0	1,371	0.00%
2022/09/27	0	0.00	0.3	37.40	37.80	-0.3	1,424	-0.02%
2022/09/26	5	37.94	0	0.00	37.15	5	1,450	0.34%
2022/09/23	4	39.15	0	0.00	39.05	4	1,463	0.27%
2022/09/21	0	0.00	1	39.60	39.55	-1	1,492	-0.07%
2022/09/19	0	0.00	2	40.40	40.15	-2	1,507	-0.13%
2022/09/15	0	0.00	3	42.38	41.85	-3	1,509	-0.20%
2022/09/14	1	41.65	0	0.00	41.90	1	1,510	0.07%
2022/09/07	0	0.00	2	39.25	39.30	-2	1,498	-0.13%
2022/09/06	1	39.40	0	0.00	39.40	1	1,501	0.07%
2022/09/05	1	40.30	0	0.00	40.20	1	1,497	0.07%
2022/09/01	2	41.25	0	0.00	41.15	2	1,500	0.13%
2022/08/29	0	0.00	25	41.56	42.10	-25	1,491	-1.68%
2022/08/26	0	0.00	122	41.77	42.10	-122	1,482	-8.23%	大賣/鉅額交易
2022/08/23	0	0.00	1	43.00	42.80	-1	1,463	-0.07%
2022/08/22	1	42.25	16	42.51	42.20	-15	1,453	-1.03%
2022/08/19	10	43.75	0	0.00	43.75	10	1,432	0.70%
2022/08/18	0	0.00	3	43.70	43.70	-3	1,424	-0.21%
2022/08/17	0	0.00	1	44.02	43.90	-1	1,416	-0.07%
2022/08/16	0	0.00	2	43.78	43.50	-2	1,416	-0.14%
2022/08/15	2	43.48	4	43.73	43.10	-2	1,409	-0.14%
2022/08/12	2	42.73	3	42.82	42.70	-1	1,391	-0.07%
2022/08/11	3	43.02	4	43.06	43.25	-1	1,374	-0.07%
2022/08/10	4	43.39	8	43.55	43.55	-4	1,356	-0.29%
2022/08/09	1.1	43.03	2	42.80	43.60	-1	1,335	-0.07%
2022/08/08	1	42.20	2	41.85	42.40	-1	1,285	-0.08%
2022/08/05	0	0.00	6	41.47	41.25	-6	1,223	-0.49%
2022/08/03	2	41.05	4	41.81	41.75	-2	1,176	-0.17%
2022/08/02	2.1	41.22	24	41.71	41.85	-21.9	1,120	-1.95%
2022/08/01	28.1	40.90	18	40.46	40.75	10.1	1,048	0.96%
2022/07/29	4.1	39.68	2	38.65	38.75	2.1	972	0.22%
2022/07/28	1	38.25	0	0.00	38.25	1	913	0.11%
2022/07/27	2	38.18	0	0.00	38.50	2	907	0.22%
2022/07/26	4	38.20	13	38.32	38.10	-9	902	-1.00%
2022/07/25	2	38.85	0	0.00	38.45	2	893	0.22%
2022/07/22	0	0.00	34	37.97	38.65	-34	871	-3.90%
2022/07/21	2	37.58	202	37.01	37.70	-200	839	-23.81%	大賣/鉅額交易
2022/07/20	31	37.47	48	37.18	37.40	-17	816	-2.08%
2022/07/19	49	34.81	11	35.89	35.75	38	758	5.01%
2022/07/18	0	0.00	30	33.82	34.20	-30	724	-4.14%
2022/07/13	0	0.00	6	32.08	32.95	-6	711	-0.84%
2022/07/12	8	31.94	0	0.00	31.30	8	708	1.13%
2022/07/11	2	33.50	20	33.70	33.50	-18	681	-2.64%
2022/07/08	20	33.38	0	0.00	33.30	20	668	2.99%
2022/07/07	40	31.31	5	31.30	31.50	35	646	5.42%
2022/07/06	29	31.02	0	0.00	30.55	29	635	4.56%
2022/07/04	165	33.06	0	0.00	33.30	165	629	26.23%	大買/鉅額交易
2022/07/01	1	32.70	0	0.00	31.95	1	611	0.16%
2022/06/30	1	33.50	0	0.00	33.30	1	592	0.17%
2022/06/29	34	34.80	0	0.00	34.45	34	573	5.93%
2022/06/28	1	35.05	0	0.00	34.95	1	575	0.17%
2022/06/27	0	0.00	34	36.00	36.30	-34	577	-5.89%
2022/06/20	2	35.70	0	0.00	35.30	2	573	0.35%
2022/06/17	2	36.60	0	0.00	36.35	2	581	0.34%
2022/06/15	0	0.00	7	38.77	38.15	-7	608	-1.15%
2022/06/13	3	38.13	1	38.10	38.05	2	634	0.32%
2022/06/10	0	38.40	0	0.00	38.85	0	653	0.00%
2022/06/08	0	0.00	20	38.08	37.85	-20	662	-3.02%
2022/06/07	2	38.15	2	38.00	38.00	0	673	0.00%
2022/06/06	1	38.10	0	0.00	38.35	1	687	0.15%
2022/05/30	0	0.00	20	38.14	37.95	-20	789	-2.53%
2022/05/26	0	0.00	2	37.30	37.45	-2	820	-0.24%
2022/05/25	0	0.00	1	37.75	37.60	-1	838	-0.12%
2022/05/23	0	0.00	1	37.50	38.25	-1	923	-0.11%
2022/05/20	1	37.25	10	37.09	37.10	-9	959	-0.94%
2022/05/18	1	36.80	0	0.00	36.90	1	1,283	0.08%
2022/05/17	0	0.00	1	36.50	36.85	-1	1,388	-0.07%
2022/05/16	1	36.25	2	36.60	36.35	-1	1,413	-0.07%
2022/05/13	0	0.00	3	35.47	35.45	-3	1,436	-0.21%
2022/05/12	0	0.00	1	36.70	35.80	-1	1,465	-0.07%
2022/05/11	1	36.60	4	36.61	36.75	-3	1,493	-0.20%
2022/05/10	0	35.10	1	35.00	36.00	-1	1,535	-0.06%
2022/05/09	5	35.82	0	0.00	35.40	5	1,610	0.31%
2022/05/06	2	36.68	1	36.50	36.70	1	1,698	0.06%
2022/05/03	0	0.00	1	38.00	38.05	-1	1,893	-0.05%
2022/04/28	1	37.20	0	0.00	37.35	1	2,264	0.04%
2022/04/27	1	36.95	0	0.00	37.00	1	2,599	0.04%
2022/04/25	1	38.00	0	0.00	37.90	1	2,993	0.03%
2022/04/22	0	0.00	1	39.15	39.20	-1	3,112	-0.03%
2022/04/21	0	0.00	3	39.70	39.55	-3	3,128	-0.10%
2022/04/19	5	39.55	4	39.04	39.10	1	3,157	0.03%
2022/04/18	2	39.10	0	0.00	39.45	2	3,163	0.06%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/13	4	38.90	1	39.20	39.20	3	3,175	0.09%
2022/04/12	3	39.33	25	39.38	39.20	-22	3,180	-0.69%
2022/04/11	2.1	39.80	0	0.00	39.45	2.1	3,185	0.06%
2022/04/08	1	41.50	0	0.00	40.90	1	3,206	0.03%
2022/04/07	3	42.40	0	0.00	42.10	3	3,221	0.09%
2022/04/01	0	0.00	1	42.45	42.60	-1	3,465	-0.03%
2022/03/31	20	42.85	1	42.75	43.05	19	3,475	0.55%
2022/03/30	0	0.00	12	42.88	43.10	-12	3,489	-0.34%
2022/03/29	11	42.30	0	0.00	42.20	11	3,531	0.31%
2022/03/24	1	42.95	0	0.00	42.95	1	3,689	0.03%
2022/03/23	1	42.75	0	0.00	42.95	1	3,705	0.03%
2022/03/22	8	42.53	0	0.00	42.45	8	3,705	0.22%
2022/03/21	1	43.55	6	43.54	43.25	-5	3,699	-0.14%
2022/03/17	0	0.00	3	42.33	42.75	-3	3,691	-0.08%
2022/03/16	2	41.00	2	41.10	41.20	0	3,692	0.00%
2022/03/15	3	41.32	5	41.75	41.20	-2	3,701	-0.05%
2022/03/14	9	42.64	0	0.00	42.50	9	3,701	0.24%
2022/03/11	2	43.13	0	0.00	43.10	2	3,721	0.05%
2022/03/10	0	0.00	7	43.52	43.70	-7	3,721	-0.19%
2022/03/09	1	42.45	0	0.00	42.65	1	3,717	0.03%
2022/03/08	7	42.61	0	0.00	42.25	7	3,734	0.19%
2022/03/07	3	42.30	3	42.95	43.05	0	3,754	0.00%
2022/03/04	6	43.93	1	44.30	43.90	5	3,814	0.13%
2022/03/03	3	44.75	21	44.80	44.95	-18	3,828	-0.47%
2022/03/02	2	44.95	5	45.00	45.05	-3	3,900	-0.08%
2022/02/25	6.6	45.92	0	0.00	45.15	6.6	4,259	0.16%
2022/02/24	9.4	46.48	7	46.36	45.35	2.4	4,296	0.06%
2022/02/23	0	0.00	79	46.56	46.75	-79	4,430	-1.78%
2022/02/22	8	45.16	2	45.20	45.20	6	4,542	0.13%
2022/02/21	149	46.40	16	46.26	45.80	133	4,501	2.95%	大買/鉅額交易
2022/02/18	13	47.99	153	47.44	48.45	-140	4,363	-3.21%	大賣/鉅額交易
2022/02/17	135	46.71	34.4	47.13	45.70	100.6	4,183	2.41%	大買/
2022/02/16	16	46.82	41	46.79	46.85	-25	4,080	-0.61%
2022/02/15	17	46.34	6	46.33	45.75	11	4,056	0.27%
2022/02/14	34	46.43	21	46.42	46.55	13	4,027	0.32%
2022/02/11	11	46.54	3.1	46.47	46.20	7.9	3,992	0.20%
2022/02/10	12.1	47.21	7	46.97	47.10	5.1	3,964	0.13%
2022/02/09	23.1	47.05	18	47.36	47.60	5.1	3,925	0.13%
2022/02/08	21.4	46.31	30	46.48	47.05	-8.6	3,864	-0.22%
2022/02/07	10	44.05	1	44.00	45.25	9	3,761	0.24%
2022/01/26	1	42.15	1	41.95	42.30	0	3,695	0.00%
2022/01/25	7	42.39	23	42.20	41.80	-16	3,663	-0.44%
2022/01/24	24	44.68	1.2	44.63	44.45	22.8	3,558	0.64%
2022/01/21	151.2	47.00	152.2	47.98	44.65	-1	3,453	-0.03%	大買/大賣/
2022/01/20	84	47.16	67	47.14	48.10	17	3,180	0.53%
2022/01/19	45	46.79	41	46.88	47.20	4	2,850	0.14%
2022/01/18	6	45.10	12	45.58	45.75	-6	2,558	-0.23%
2022/01/17	4	44.51	12	44.37	44.35	-8	2,454	-0.33%
2022/01/14	2	42.60	0	0.00	42.90	2	2,341	0.09%
2022/01/13	4	43.11	0	0.00	42.85	4	2,343	0.17%
2022/01/12	0	0.00	0.2	42.15	42.55	-0.2	2,328	-0.01%
2022/01/11	10	42.75	10	42.35	42.40	0	2,312	0.00%
2022/01/07	5	42.50	12	42.13	42.65	-7	2,294	-0.31%
2022/01/06	5	43.00	6	42.69	43.10	-1	2,279	-0.04%
2022/01/05	6	42.88	10	43.30	42.90	-4	2,267	-0.18%
2022/01/04	10	43.50	9	43.35	43.45	1	2,256	0.04%
2022/01/03	9	43.82	26	43.29	43.15	-17	2,240	-0.76%
2021/12/29	18	45.06	2	44.93	45.05	16	2,186	0.73%
2021/12/28	1	44.95	5	44.83	46.15	-4	2,072	-0.19%
2021/12/27	0	0.00	4	42.16	42.50	-4	1,952	-0.20%
2021/12/24	1	42.00	0	0.00	42.00	1	1,948	0.05%
2021/12/23	0	0.00	24	42.83	42.50	-24	1,931	-1.24%
2021/12/22	47.2	42.17	4	43.44	42.25	43.2	1,879	2.30%
2021/12/21	2	39.73	0	0.00	40.05	2	1,723	0.12%
2021/12/17	2	39.75	0	0.00	39.70	2	1,708	0.12%
2021/12/14	3	39.93	0	0.00	39.95	3	1,683	0.18%
2021/12/10	1	40.90	10	40.81	40.95	-9	1,661	-0.54%
2021/12/09	7	41.69	0	0.00	41.75	7	1,645	0.43%
2021/12/08	2	41.15	1.2	41.29	41.05	0.8	1,622	0.05%
2021/12/07	5	40.89	5	41.03	40.80	0	1,600	0.00%
2021/12/06	9	41.44	0	0.00	41.45	9	1,574	0.57%
2021/12/03	5	41.80	0	0.00	41.80	5	1,573	0.32%
2021/12/02	0	0.00	0.8	41.89	41.80	-0.8	1,563	-0.05%
2021/12/01	4	43.00	1	42.80	43.45	3	1,533	0.20%
2021/11/30	0	0.00	2	42.08	41.70	-2	1,492	-0.13%
2021/11/29	9	41.60	6	41.70	41.70	3	1,395	0.21%
2021/11/26	15	44.42	134	44.30	43.20	-119	1,356	-8.77%	大賣/鉅額交易
2021/11/25	166	45.58	68	45.93	46.00	98	1,264	7.75%	大買/
2021/11/24	32.2	46.38	47	46.69	45.55	-14.8	1,162	-1.27%
2021/11/23	30	43.45	1	43.65	44.00	29	873	3.32%
2021/11/22	19	44.44	9	44.51	44.50	10	822	1.22%
2021/11/19	13	41.81	33	41.43	42.55	-20	645	-3.10%
2021/11/18	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/16	5	38.40	0	0.00	38.45	5	489	1.02%
2021/11/15	1	38.65	0	0.00	38.65	1	493	0.20%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/11	1	39.00	1	38.95	38.95	0	496	0.00%
2021/11/10	3	38.50	0	38.60	38.50	3	504	0.59%
2021/11/09	8	38.79	0	0.00	38.50	8	516	1.55%
2021/11/08	46	39.36	25	39.09	38.90	21	513	4.09%
2021/11/05	18	40.32	4	40.31	40.20	14	515	2.72%
2021/11/04	20	39.60	0	0.00	39.70	20	499	4.01%
2021/11/03	10	39.30	1	39.60	39.60	9	506	1.78%
2021/11/02	50	38.99	0	0.00	39.00	50	523	9.55%
2021/11/01	6	38.98	0	0.00	39.00	6	554	1.08%
2021/10/26	2	38.00	1	37.95	37.95	1	587	0.17%
2021/10/22	0	38.85	0	0.00	39.05	0	590	0.01%
2021/10/21	0	0.00	3	38.47	40.45	-3	580	-0.52%
2021/10/20	5	38.30	0	0.00	37.95	5	567	0.88%
2021/10/15	2	37.43	0	0.00	37.60	2	590	0.34%
2021/10/08	0	0.00	10	36.90	37.20	-10	639	-1.56%
2021/10/07	0	0.00	3	36.65	37.15	-3	657	-0.46%
2021/10/06	2	36.38	2	36.10	36.10	0	700	0.00%
2021/10/05	3	35.80	5	35.85	35.85	-2	730	-0.27%
2021/10/01	6	38.14	0	0.00	36.20	6	730	0.82%
2021/09/29	4	38.75	0	0.00	38.70	4	753	0.53%
2021/09/28	10	39.30	0	0.00	39.20	10	772	1.29%
2021/09/15	2	39.00	0	0.00	38.80	2	837	0.24%
2021/09/13	1	39.30	0	0.00	39.40	1	867	0.12%
2021/09/09	1	39.50	1	39.40	39.50	0	902	0.00%
2021/09/08	1	38.85	0	0.00	39.90	1	902	0.11%
2021/09/06	0	0.00	2	39.20	39.05	-2	913	-0.22%
2021/08/30	1	39.50	0	0.00	39.50	1	941	0.11%
2021/08/27	0	0.00	1	39.00	39.15	-1	952	-0.10%
2021/08/26	1	39.50	1	39.30	39.25	0	958	0.00%
2021/08/25	1	39.90	0	0.00	39.95	1	981	0.10%
2021/08/24	10	38.90	0	0.00	39.20	10	1,001	1.00%
2021/08/19	0	0.00	1	36.25	36.75	-1	1,014	-0.10%
2021/08/17	1	36.60	0	0.00	36.45	1	1,022	0.10%
2021/08/16	2	36.50	0	0.00	36.40	2	1,023	0.20%
2021/08/13	3	37.77	0	0.00	37.70	3	1,025	0.29%
2021/08/11	9	38.36	0	0.00	38.10	9	1,042	0.86%
2021/08/10	6	39.10	0	0.00	39.10	6	1,042	0.58%
2021/08/06	3	39.67	0	0.00	39.55	3	1,087	0.28%
2021/08/05	25	40.46	0	0.00	40.15	25	1,126	2.22%
2021/08/04	5	41.80	11	41.98	41.80	-6	1,156	-0.52%
2021/08/03	5	42.79	2	42.65	42.60	3	1,210	0.25%
2021/08/02	0	0.00	10	43.46	43.75	-10	1,223	-0.82%
2021/07/29	0	0.00	1	43.40	43.40	-1	1,298	-0.08%
2021/07/28	14	43.80	0	0.00	43.25	14	1,325	1.06%
2021/07/27	10	44.31	1	44.45	44.25	9	1,386	0.65%
2021/07/26	0	0.00	1	45.10	44.45	-1	1,430	-0.07%
2021/07/23	0	0.00	1	45.15	44.85	-1	1,454	-0.07%
2021/07/22	2	44.48	1	44.70	44.35	1	1,473	0.07%
2021/07/21	0.5	45.15	10	44.66	44.20	-9.5	1,488	-0.64%
2021/07/20	8.5	46.69	14	46.50	46.50	-5.5	1,502	-0.37%
2021/07/19	1	47.15	0	0.00	47.20	1	1,507	0.07%
2021/07/16	4	47.45	0	0.00	47.30	4	1,545	0.26%
2021/07/15	9	47.39	5	47.50	47.45	4	1,573	0.25%
2021/07/13	5	48.05	4	48.05	48.05	1	1,600	0.06%
2021/07/12	3	46.75	4	46.85	47.45	-1	1,566	-0.06%
2021/07/09	0	0.00	2	45.55	45.90	-2	1,537	-0.13%
2021/07/08	2	45.50	1	45.45	45.45	1	1,582	0.06%
2021/07/07	4	45.43	0	0.00	45.40	4	1,622	0.25%
2021/07/06	3	45.90	0	0.00	45.85	3	1,643	0.18%
2021/07/05	1	46.25	0	0.00	46.15	1	1,666	0.06%
2021/07/02	0	0.00	1	45.05	45.10	-1	1,695	-0.06%
2021/07/01	1	45.20	1	45.80	45.15	0	1,727	0.00%
2021/06/30	2	45.08	0	0.00	45.20	2	1,753	0.11%
2021/06/29	1	45.35	1	45.10	45.00	0	1,778	0.00%
2021/06/28	1	45.30	0	0.00	45.35	1	1,805	0.06%
2021/06/25	1	45.50	0	0.00	45.50	1	1,829	0.05%
2021/06/23	2	46.75	2	45.75	46.75	0	1,835	0.00%
2021/06/22	3	45.52	3	45.20	45.20	0	1,821	0.00%
2021/06/21	2	45.55	0	0.00	45.50	2	1,832	0.11%
2021/06/18	3	45.35	2	45.48	46.50	1	1,846	0.05%
2021/06/17	0	0.00	1	44.50	44.80	-1	1,868	-0.05%
2021/06/10	1	44.40	0	0.00	44.40	1	1,966	0.05%
2021/06/09	0	0.00	1	44.85	44.80	-1	1,996	-0.05%
2021/06/07	0	0.00	1	44.55	44.45	-1	2,097	-0.05%
2021/06/04	0	0.00	1	44.90	44.65	-1	2,109	-0.05%
2021/06/03	0	0.00	1	45.20	45.00	-1	2,158	-0.05%
2021/06/02	2	45.25	1	44.90	45.00	1	2,191	0.05%
2021/06/01	2	44.90	1	45.50	45.95	1	2,234	0.04%
2021/05/31	1	43.40	9	43.55	43.45	-8	2,243	-0.36%
2021/05/28	2	43.48	0	0.00	43.35	2	2,285	0.09%
2021/05/26	2	42.85	0	0.00	42.90	2	2,377	0.08%
2021/05/25	5	42.91	1	43.35	42.50	4	2,453	0.16%
2021/05/21	0	0.00	5	41.66	42.00	-5	2,578	-0.19%
2021/05/20	2	41.30	0	0.00	40.65	2	2,689	0.07%
2021/05/19	6	42.08	0	0.00	42.20	6	2,754	0.22%
2021/05/18	2	42.45	1	42.70	42.70	1	2,772	0.04%
2021/05/17	4	41.40	12	41.13	42.00	-8	2,832	-0.28%
2021/05/14	8	42.30	17	41.64	42.30	-9	2,850	-0.32%
2021/05/13	16	40.53	18	41.13	41.50	-2	2,835	-0.07%
2021/05/12	10	40.45	19	40.07	40.05	-9	2,810	-0.32%
2021/05/11	13	44.18	21	44.29	43.75	-8	2,768	-0.29%
2021/05/10	7	47.19	7.7	47.24	46.95	-0.7	2,716	-0.03%
2021/05/07	16	47.57	19	47.66	48.10	-3	2,715	-0.11%
2021/05/06	3	49.03	2	49.08	48.90	1	2,696	0.04%
2021/05/05	6	48.95	3	49.13	48.80	3	2,706	0.11%
2021/05/04	3	49.25	13	49.74	49.30	-10	2,745	-0.36%
2021/05/03	5	52.70	1	53.70	51.70	4	2,763	0.14%
2021/04/29	1	53.10	5	53.22	52.90	-4	2,757	-0.15%
2021/04/26	1	52.10	0	0.00	52.20	1	2,777	0.04%
2021/04/23	1	52.30	0	0.00	52.50	1	2,778	0.04%
2021/04/22	6	53.13	9	52.31	52.30	-3	2,794	-0.11%
2021/04/21	4	53.48	7	53.50	53.50	-3	2,770	-0.11%
2021/04/20	5	52.98	4	52.85	53.20	1	2,771	0.04%
2021/04/19	4	52.28	0	0.00	52.20	4	2,781	0.14%
2021/04/16	1	52.30	2	52.30	52.40	-1	2,810	-0.04%
2021/04/15	3	51.93	0	0.00	52.30	3	2,852	0.11%
2021/04/14	5	51.98	9	51.83	52.20	-4	2,873	-0.14%
2021/04/13	12	52.82	2	53.05	52.30	10	2,848	0.35%
2021/04/12	7	53.33	19	53.16	53.70	-12	2,817	-0.43%
2021/04/09	4	52.93	7	52.80	52.80	-3	2,803	-0.11%
2021/04/08	21	53.00	4	53.25	53.10	17	2,782	0.61%
2021/04/07	4	52.65	0	0.00	52.80	4	2,760	0.14%
2021/04/06	1	52.70	5	52.92	53.00	-4	2,729	-0.15%
2021/04/01	11	52.40	2.2	52.80	52.30	8.9	2,699	0.33%
2021/03/31	2	52.80	0	0.00	52.90	2	2,672	0.07%
2021/03/29	7	52.63	0	0.00	52.60	7	2,669	0.26%
2021/03/26	1	52.00	0	0.00	52.30	1	2,679	0.04%
2021/03/25	2	52.10	0	0.00	52.00	2	2,683	0.07%
2021/03/23	2	52.50	9	52.40	52.50	-7	2,706	-0.26%
2021/03/22	4	51.75	5	51.90	52.30	-1	2,713	-0.04%
2021/03/19	3	52.33	0	0.00	52.30	3	2,690	0.11%
2021/03/18	5	52.56	0	0.00	52.70	5	2,684	0.19%
2021/03/17	9	52.20	1	52.30	52.40	8	2,696	0.30%
2021/03/16	17	51.91	0	52.20	52.00	17	2,744	0.62%
2021/03/15	4	52.23	0	0.00	52.10	4	2,730	0.15%
2021/03/12	9	51.90	12	52.45	51.90	-3	2,729	-0.11%
2021/03/11	3	53.03	4.2	53.40	52.60	-1.2	2,699	-0.04%
2021/03/10	8	52.08	3.1	52.37	52.80	4.9	2,713	0.18%
2021/03/09	14.1	51.59	3	51.63	51.30	11.1	2,760	0.40%
2021/03/08	5	52.80	20	53.52	52.50	-15	2,765	-0.54%
2021/03/05	13.1	53.29	22	53.49	53.10	-8.9	2,816	-0.32%
2021/03/04	16.1	54.75	15	55.80	54.70	1.1	2,902	0.04%
2021/03/03	4	56.03	1	55.20	55.10	3	2,931	0.10%
2021/03/02	8.2	55.74	3	56.10	55.00	5.2	2,896	0.18%
2021/02/26	23	56.43	1	56.50	56.00	22	2,884	0.76%
2021/02/25	4	56.78	7	56.61	57.30	-3	2,866	-0.10%
2021/02/24	21	56.05	9	55.79	55.20	12	2,833	0.42%
2021/02/23	15	56.25	6	56.20	56.10	9	2,788	0.32%
2021/02/22	20	56.28	4	56.48	57.30	16	2,772	0.58%
2021/02/19	23	55.27	5	55.54	55.60	18	2,704	0.67%
2021/02/18	3	54.30	3	54.27	54.20	0	2,649	0.00%
2021/02/17	4	54.85	5	54.90	54.50	-1	2,654	-0.04%
2021/02/05	2	53.75	12	54.03	54.20	-10	2,600	-0.38%
2021/02/04	1	53.00	0	0.00	52.60	1	2,600	0.04%
2021/02/03	5	53.58	0	0.00	53.00	5	2,633	0.19%
2021/02/02	0	0.00	3	52.17	53.10	-3	2,639	-0.11%
2021/02/01	5	51.00	5	51.60	51.10	0	2,682	0.00%
2021/01/29	0	0.00	11	52.90	52.30	-11	2,704	-0.41%
2021/01/28	11	53.88	1	52.40	52.50	10	2,685	0.37%
2021/01/27	4	53.48	2	53.50	53.60	2	2,654	0.08%
2021/01/26	4	54.13	5	53.30	53.30	-1	2,652	-0.04%
2021/01/25	4	53.85	14	54.13	54.10	-10	2,617	-0.38%
2021/01/22	3	52.67	1	53.10	53.00	2	2,547	0.08%
2021/01/20	1	50.80	13	50.93	51.40	-12	2,523	-0.48%
2021/01/19	11	52.15	11	52.10	51.60	0	2,495	0.00%
2021/01/18	6	49.54	2	50.75	51.00	4	2,478	0.16%
2021/01/15	3	50.83	0	0.00	50.60	3	2,457	0.12%
2021/01/13	0	0.00	1	51.90	51.50	-1	2,419	-0.04%
2021/01/11	12	52.74	0	0.00	52.60	12	2,366	0.51%
2021/01/08	21	54.11	17	54.11	54.00	4	2,380	0.17%
2021/01/07	8	53.50	11	53.59	53.50	-3	2,364	-0.13%
2021/01/06	3	52.90	1	52.70	52.60	2	2,379	0.08%
2021/01/05	3	53.30	29	53.22	53.10	-26	2,399	-1.08%
2021/01/04	0	0.00	3	54.00	54.00	-3	2,411	-0.12%
2020/12/31	2	53.65	5	53.54	53.80	-3	2,413	-0.12%
2020/12/30	10	53.20	11	53.56	53.40	-1	2,417	-0.04%
2020/12/29	21	52.84	0	0.00	52.70	21	2,438	0.86%
2020/12/28	2	52.90	0	0.00	53.00	2	2,462	0.08%
2020/12/24	1	53.00	2	53.00	53.00	-1	2,721	-0.04%
2020/12/23	10	53.14	5	52.92	52.80	5	2,826	0.18%
2020/12/22	1	52.50	31	52.67	52.40	-30	2,821	-1.06%
2020/12/18	3	52.27	2	52.55	52.10	1	2,896	0.03%
2020/12/17	2	52.50	2	53.60	52.90	0	2,906	0.00%
2020/12/16	4	51.95	10	52.28	52.60	-6	2,888	-0.21%
2020/12/15	8	51.84	3	51.27	50.90	5	2,928	0.17%
2020/12/14	1.1	52.09	0	0.00	52.10	1.1	3,055	0.03%
2020/12/11	4	51.60	26	51.17	51.60	-22	3,064	-0.72%
2020/12/10	20	52.45	11	52.08	52.00	9	3,077	0.29%
2020/12/09	22	53.98	2	54.00	53.60	20	3,033	0.66%
2020/12/08	3	54.37	0	0.00	54.00	3	3,029	0.10%
2020/12/07	6	53.92	1.2	53.41	53.80	4.8	3,020	0.16%
2020/12/04	3	53.30	27	53.47	53.20	-24	3,079	-0.78%
2020/12/03	16	53.86	9	54.06	53.80	7	3,101	0.23%
2020/12/02	25	54.82	0	0.00	54.80	25	3,198	0.78%
2020/12/01	15	55.39	0	0.00	55.40	15	3,251	0.46%
2020/11/30	57.2	56.12	26	55.88	56.30	31.2	3,454	0.90%
2020/11/27	33	54.65	33	54.65	54.60	0	3,381	0.00%
2020/11/26	6	54.13	2	54.35	54.40	4	3,381	0.12%
2020/11/25	38	54.36	3	54.60	54.10	35	3,438	1.02%
2020/11/24	14	54.18	33	54.70	53.90	-19	3,491	-0.54%
2020/11/23	71	54.44	2	54.30	54.60	69	3,505	1.97%
2020/11/20	7	53.73	0	0.00	53.80	7	3,561	0.20%
2020/11/19	6	53.57	3	54.20	53.50	3	3,719	0.08%
2020/11/18	3	53.70	0	0.00	53.60	3	3,768	0.08%
2020/11/17	5	54.32	2	54.10	53.70	3	3,827	0.08%
2020/11/16	1	53.80	10	53.70	53.70	-9	4,020	-0.22%
2020/11/13	6	54.28	6	54.30	54.30	0	4,274	0.00%
2020/11/12	3	53.97	38	54.16	53.90	-35	4,411	-0.79%
2020/11/11	47	54.04	6	54.27	54.00	41	4,475	0.92%
2020/11/10	2	54.55	6	54.82	54.30	-4	4,548	-0.09%
2020/11/09	1	55.00	3	55.30	55.40	-2	4,603	-0.04%
2020/11/06	3	56.33	0	0.00	56.20	3	4,648	0.06%
2020/11/05	1	58.00	0	0.00	57.70	1	4,737	0.02%
2020/11/03	3	57.60	0	0.00	57.50	3	4,943	0.06%
2020/11/02	2	57.25	2	57.30	56.80	0	5,129	0.00%
2020/10/30	1	59.50	1	58.80	58.50	0	5,278	0.00%
2020/10/29	1	60.10	2	58.70	60.10	-1	5,480	-0.02%
2020/10/28	2	59.85	0	0.00	59.80	2	5,837	0.03%
2020/10/27	0	0.00	3	60.70	60.70	-3	5,965	-0.05%
2020/10/26	2	61.70	1	62.20	61.50	1	6,063	0.02%
2020/10/23	2	62.20	1	62.50	62.00	1	6,135	0.02%
2020/10/22	1	62.20	0	0.00	61.80	1	6,177	0.02%
2020/10/21	0	0.00	1	63.30	63.30	-1	6,184	-0.02%
2020/10/20	0	0.00	2	63.00	63.20	-2	6,218	-0.03%
2020/10/19	0	0.00	2	62.65	62.60	-2	6,266	-0.03%
2020/10/16	16	62.88	5	62.32	61.90	11	6,337	0.17%
2020/10/15	2	64.75	4	64.43	64.50	-2	6,330	-0.03%
2020/10/14	1	64.00	22	64.15	63.80	-21	6,313	-0.33%
2020/10/13	23	64.10	4	64.23	64.30	19	6,292	0.30%
2020/10/12	1	62.60	1	63.20	63.40	0	6,287	0.00%
2020/10/08	1	62.30	22	63.40	62.60	-21	6,343	-0.33%
2020/10/07	0	0.00	2	63.75	63.50	-2	6,339	-0.03%
2020/10/05	1	63.40	5	62.54	63.20	-4	6,334	-0.06%
2020/09/30	0	0.00	4	61.30	62.10	-4	6,334	-0.06%
2020/09/29	37	63.11	25	61.91	61.00	12	6,342	0.19%
2020/09/28	2	63.50	14	62.89	63.70	-12	6,247	-0.19%
2020/09/25	1	60.90	2	61.60	59.70	-1	6,317	-0.02%
2020/09/24	3	61.30	12	61.67	60.70	-9	6,318	-0.14%
2020/09/23	7	63.67	11	63.74	62.50	-4	6,307	-0.06%
2020/09/22	4	62.98	3	62.70	62.50	1	6,259	0.02%
2020/09/21	3	62.80	3	62.53	62.30	0	6,258	0.00%
2020/09/18	5	63.84	8	64.06	63.20	-3	6,255	-0.05%
2020/09/17	13	62.99	26	63.14	63.10	-13	6,198	-0.21%
2020/09/16	1	61.20	0	0.00	61.10	1	6,084	0.02%
2020/09/15	5	61.26	13	62.08	61.00	-8	6,084	-0.13%
2020/09/14	2	61.10	15	60.59	60.70	-13	6,074	-0.21%
2020/09/11	1	59.60	12	59.81	59.30	-11	6,085	-0.18%
2020/09/10	2	60.70	1	61.20	60.40	1	6,095	0.02%
2020/09/09	4	59.00	0	0.00	61.10	4	6,120	0.07%
2020/09/08	3	60.30	5	60.82	60.10	-2	6,064	-0.03%
2020/09/07	15	61.53	26	61.17	59.40	-11	6,045	-0.18%
2020/09/04	33	63.51	1	63.90	64.00	32	5,928	0.54%
2020/09/03	39	66.14	29	66.24	65.80	10	5,879	0.17%
2020/09/02	4	62.90	26	61.82	63.00	-22	5,700	-0.39%
2020/09/01	2	61.85	7	62.11	61.70	-5	5,711	-0.09%
2020/08/31	7	62.69	2	62.80	62.80	5	5,677	0.09%
2020/08/28	33	62.63	2	62.50	63.20	31	5,652	0.55%
2020/08/27	14	62.55	3	61.73	62.00	11	5,639	0.20%
2020/08/26	23	62.72	3	62.50	62.50	20	5,637	0.35%
2020/08/25	6	62.88	8	63.30	64.00	-2	5,611	-0.04%
2020/08/24	5	62.32	43.2	61.90	60.70	-38.2	5,509	-0.69%
2020/08/21	42	60.68	7	60.74	60.60	35	5,541	0.63%
2020/08/20	14	61.78	11	61.55	59.00	3	5,510	0.05%
2020/08/19	33	66.19	45	66.32	65.50	-12	5,434	-0.22%
2020/08/18	23	64.43	24	63.50	63.10	-1	5,226	-0.02%
2020/08/17	12	62.24	10	61.89	62.20	2	5,146	0.04%
2020/08/14	52	63.62	28	63.69	63.50	24	5,108	0.47%
2020/08/13	30	62.62	28	62.13	61.60	2	5,105	0.04%
2020/08/12	2	62.05	14	61.50	62.00	-12	5,154	-0.23%
2020/08/11	21	61.32	17	60.86	60.30	4	5,213	0.08%
2020/08/10	6	61.58	13	61.35	60.10	-7	5,196	-0.13%
2020/08/07	27	61.17	207	61.22	62.90	-180	5,354	-3.36%	大賣/鉅額交易
2020/08/06	17	62.69	34	62.67	62.80	-17	5,333	-0.32%
2020/08/05	30	60.64	29	60.26	60.10	1	5,261	0.02%
2020/08/04	25	58.78	36	58.88	58.90	-11	5,531	-0.20%
2020/08/03	138	60.12	185	59.18	60.00	-47	5,663	-0.83%	大買/大賣/
2020/07/31	47	55.18	20	54.54	55.30	27	5,404	0.50%
2020/07/30	170	54.28	6	52.55	52.00	164	5,289	3.10%	大買/鉅額交易
2020/07/29	57	53.88	15	53.37	54.30	42	5,230	0.80%
2020/07/28	23	53.24	22	53.40	53.90	1	5,176	0.02%
2020/07/24	7	52.54	2	53.80	51.80	5	5,195	0.10%
2020/07/23	2	54.10	5	54.10	54.10	-3	5,195	-0.06%
2020/07/22	6	53.08	17	53.25	53.60	-11	5,164	-0.21%
2020/07/21	2	52.00	5	52.14	52.00	-3	5,124	-0.06%
2020/07/20	1	49.60	3	51.07	51.40	-2	5,104	-0.04%
2020/07/17	5	50.90	0	0.00	50.10	5	5,108	0.10%
2020/07/16	2	51.15	11	50.87	51.20	-9	5,108	-0.18%
2020/07/15	5	51.50	8	51.44	51.00	-3	5,084	-0.06%
2020/07/14	16	49.66	5	49.30	49.25	11	5,038	0.22%
2020/07/13	1	49.00	4	49.11	49.00	-3	5,031	-0.06%
2020/07/10	2	49.45	9	48.82	48.40	-7	5,048	-0.14%
2020/07/09	4	50.55	9	50.37	50.20	-5	5,033	-0.10%
2020/07/08	3	50.87	2	51.30	50.90	1	5,027	0.02%
2020/07/07	24	53.31	8	53.78	52.80	16	5,017	0.32%
2020/07/06	30	56.16	16	55.99	56.30	14	5,016	0.28%
2020/07/03	11	51.90	0	0.00	52.00	11	4,914	0.22%
2020/07/01	0	0.00	1	51.50	51.00	-1	4,909	-0.02%
2020/06/29	0	0.00	7	50.53	50.30	-7	4,940	-0.14%
2020/06/23	5	50.30	12	51.13	50.30	-7	4,989	-0.14%
2020/06/22	1	51.10	2	51.20	50.70	-1	4,998	-0.02%
2020/06/19	1	50.90	1	51.60	51.60	0	5,025	0.00%
2020/06/17	3	50.10	0	0.00	50.20	3	5,028	0.06%
2020/06/16	2	50.35	4	50.60	50.80	-2	5,064	-0.04%
2020/06/15	0	0.00	1	48.80	49.15	-1	5,076	-0.02%
2020/06/12	2	48.35	0	0.00	48.80	2	5,072	0.04%
2020/06/11	2	50.15	2	49.95	49.90	0	5,050	0.00%
2020/06/10	0	0.00	6	50.28	51.20	-6	5,044	-0.12%
2020/06/09	16	50.94	8	51.45	50.30	8	5,048	0.16%
2020/06/08	18	50.37	17	50.29	50.20	1	4,972	0.02%
2020/06/05	2	52.60	1	52.60	52.70	1	4,900	0.02%
2020/06/04	10	52.55	7	52.64	52.80	3	4,912	0.06%
2020/06/03	9	52.54	2	52.30	52.40	7	4,887	0.14%
2020/06/02	1	53.20	1	53.20	53.10	0	4,841	0.00%
2020/06/01	2	53.15	2	53.25	52.50	0	4,793	0.00%
2020/05/29	7	53.63	1	53.80	53.60	6	4,727	0.13%
2020/05/28	5	54.16	4	55.88	53.90	1	4,680	0.02%
2020/05/27	5	54.66	3	55.07	53.60	2	4,567	0.04%
2020/05/26	3	53.50	16	54.43	54.50	-13	4,522	-0.29%
2020/05/25	2	51.70	12	53.02	53.50	-10	4,417	-0.23%
2020/05/22	8	52.00	13	51.78	51.40	-5	4,350	-0.11%
2020/05/21	13	51.42	19	51.58	52.00	-6	4,312	-0.14%
2020/05/20	12	51.64	4.1	51.81	52.40	7.9	4,264	0.19%
2020/05/19	8.1	52.17	13	52.12	53.00	-4.9	4,157	-0.12%
2020/05/18	13	51.02	11	51.42	51.10	2	4,019	0.05%
2020/05/15	8	49.83	9	50.08	49.50	-1	3,862	-0.03%
2020/05/14	17	50.76	48	50.50	49.20	-31	3,760	-0.82%
2020/05/13	17	49.02	11	49.41	49.55	6	3,537	0.17%
2020/05/12	6	47.63	14	48.23	49.50	-8	3,465	-0.23%
2020/05/11	40	48.28	61	48.51	48.00	-21	3,351	-0.63%
2020/05/08	87	44.80	123	45.18	45.80	-36	2,916	-1.23%	大賣/
2020/05/07	27	41.11	13	40.92	41.65	14	2,592	0.54%
2020/05/06	7	39.71	2	39.55	39.60	5	2,516	0.20%
2020/05/05	19	39.97	41	39.89	39.85	-22	2,508	-0.88%
2020/05/04	6	38.35	8	38.58	38.60	-2	2,474	-0.08%
2020/04/30	2	39.25	3	39.33	39.20	-1	2,467	-0.04%
2020/04/29	22	40.25	39	39.86	39.20	-17	2,505	-0.68%
2020/04/28	38	38.93	12	39.00	39.00	26	2,471	1.05%
2020/04/27	11	38.52	1	38.05	38.65	10	2,479	0.40%
2020/04/24	6	38.08	28	38.26	37.90	-22	2,474	-0.89%
2020/04/23	2	37.38	7	37.45	37.55	-5	2,469	-0.20%
2020/04/22	3	35.92	16	36.13	36.40	-13	2,491	-0.52%
2020/04/21	2	36.80	2.6	37.37	36.45	-0.6	2,483	-0.02%
2020/04/20	13	37.45	1	37.50	37.50	12	2,494	0.48%
2020/04/17	26	37.77	11	38.24	37.70	15	2,524	0.59%
2020/04/16	14	37.37	2	37.30	37.50	12	2,545	0.47%
2020/04/15	3	37.52	1	37.45	37.50	2	2,582	0.08%
2020/04/14	3	37.63	2	37.58	37.80	1	2,611	0.04%
2020/04/13	1	37.25	3	36.95	36.95	-2	2,640	-0.08%
2020/04/10	1	36.95	0	0.00	36.75	1	2,724	0.04%
2020/04/09	2	37.60	5	37.24	36.50	-3	2,791	-0.11%
2020/04/08	29	34.72	4.2	34.67	35.70	24.8	2,758	0.90%
2020/04/07	4	33.93	0	0.00	34.10	4	2,841	0.14%
2020/04/06	0	0.00	1	31.70	32.65	-1	3,109	-0.03%
2020/04/01	2	31.85	0	0.00	31.60	2	3,169	0.06%
2020/03/31	0	0.00	3	31.10	31.40	-3	3,135	-0.10%
2020/03/30	2	30.50	0	0.00	30.90	2	3,143	0.06%
2020/03/27	3	31.20	6	32.10	30.45	-3	3,144	-0.10%
2020/03/26	6	29.91	0	0.00	29.90	6	3,114	0.19%
2020/03/25	6.2	29.99	47	29.96	30.00	-40.8	3,177	-1.29%
2020/03/24	2	28.45	3	28.75	28.45	-1	3,178	-0.03%
2020/03/23	3	28.05	0	0.00	27.65	3	3,177	0.09%
2020/03/19	2	30.50	6	31.57	29.30	-4	3,256	-0.12%
2020/03/18	1	33.00	1	33.45	32.55	0	3,306	0.00%
2020/03/17	1	33.45	6	32.68	33.00	-5	3,382	-0.15%
2020/03/16	0.1	33.10	2	33.15	33.10	-1.9	3,416	-0.05%
2020/03/13	1	32.10	3	32.12	32.90	-2	3,534	-0.06%
2020/03/12	0	0.00	9	35.92	35.50	-9	3,665	-0.25%
2020/03/10	0	0.00	3	37.13	37.60	-3	3,913	-0.08%
2020/03/05	0	0.00	0.5	40.80	40.70	-0.5	3,994	-0.01%
2020/03/04	2	40.80	0	0.00	40.70	2	4,079	0.05%
2020/03/02	0	0.00	1	40.25	40.00	-1	4,104	-0.02%
2020/02/26	1	41.05	0	0.00	40.90	1	4,277	0.02%
2020/02/25	0	0.00	2	41.00	41.05	-2	4,354	-0.05%
2020/02/24	1	41.10	6	40.64	41.15	-5	4,413	-0.11%
2020/02/21	5	40.22	9	40.60	40.20	-4	4,407	-0.09%
2020/02/20	0	0.00	9	41.07	40.80	-9	4,429	-0.20%
2020/02/19	1	40.45	0	0.00	40.90	1	4,473	0.02%
2020/02/17	1	40.90	0	0.00	40.80	1	4,724	0.02%
2020/02/14	1	41.30	0	0.00	41.25	1	4,802	0.02%
2020/02/13	5	41.99	1	42.95	41.80	4	4,853	0.08%
2020/02/12	3	42.07	0	0.00	41.90	3	5,027	0.06%
2020/02/10	2	41.03	0	0.00	41.60	2	5,332	0.04%
2020/02/07	2	41.93	2	42.28	41.65	0	5,733	0.00%
2020/02/06	2	43.25	0	0.00	43.10	2	6,520	0.03%
2020/02/05	0	0.00	2	43.50	43.05	-2	6,803	-0.03%
2020/02/04	3	43.48	1	43.35	43.35	2	6,830	0.03%
2020/02/03	6	43.13	8	41.71	42.90	-2	6,848	-0.03%
2020/01/31	2	43.43	10	43.67	44.25	-8	6,815	-0.12%
2020/01/30	2	43.53	13	43.31	43.10	-11	6,825	-0.16%
2020/01/20	12	46.07	3	46.12	46.05	9	6,819	0.13%
2020/01/17	1	46.00	2	45.95	45.90	-1	6,900	-0.01%
2020/01/16	0	0.00	21	45.95	46.00	-21	6,901	-0.30%
2020/01/15	0	0.00	2	45.05	45.00	-2	6,900	-0.03%
2020/01/13	2	44.85	0	0.00	45.25	2	6,986	0.03%
2020/01/10	1	44.70	0	0.00	44.70	1	7,025	0.01%
2020/01/09	4	43.84	0	0.00	44.00	4	6,990	0.06%
2020/01/08	2	43.75	1	43.55	43.20	1	6,972	0.01%
2020/01/07	3	42.95	1	42.50	42.60	2	6,929	0.03%
2020/01/06	12	44.14	13	44.04	42.90	-1	6,900	-0.01%
2020/01/03	5	45.72	21	45.78	45.65	-16	6,836	-0.23%
2020/01/02	5	46.91	2	47.00	46.75	3	6,798	0.04%
2019/12/31	26	47.38	7.1	47.49	47.35	18.9	6,846	0.28%
2019/12/30	31.1	47.35	49	47.06	48.20	-17.9	6,774	-0.26%
2019/12/27	22	44.85	23	45.06	45.25	-1	6,496	-0.02%
2019/12/26	6	44.22	3	44.20	44.10	3	6,427	0.05%
2019/12/25	1	43.65	7	43.81	43.70	-6	6,480	-0.09%
2019/12/24	2	44.25	6	44.48	44.00	-4	6,531	-0.06%
2019/12/23	4	44.70	3	44.70	44.55	1	6,546	0.02%
2019/12/20	22	45.23	8	45.17	44.45	14	6,597	0.21%
2019/12/19	6	44.82	7	44.76	45.10	-1	6,533	-0.02%
2019/12/18	0	0.00	3	44.40	44.35	-3	6,542	-0.05%
2019/12/17	20	45.30	13	44.84	44.70	7	6,609	0.11%
2019/12/16	14	44.34	10	44.35	44.45	4	6,544	0.06%
2019/12/13	11	44.58	20	44.15	43.65	-9	6,497	-0.14%
2019/12/12	11	44.80	6	44.42	45.00	5	6,451	0.08%
2019/12/11	4	43.90	4	43.88	43.95	0	6,394	0.00%
2019/12/10	16	44.71	31.1	44.63	44.20	-15.1	6,374	-0.24%
2019/12/09	39.1	44.65	22	44.58	45.55	17.1	6,283	0.27%
2019/12/06	53	44.22	65	44.17	43.20	-12	6,124	-0.20%
2019/12/05	4	43.48	0	0.00	43.25	4	5,947	0.07%
2019/12/04	2	42.80	5	42.74	42.80	-3	5,925	-0.05%
2019/12/03	24	43.28	5	42.64	43.50	19	5,931	0.32%
2019/12/02	5	41.37	13	41.80	41.70	-8	5,887	-0.14%
2019/11/29	22	43.57	33	43.25	42.65	-11	5,860	-0.19%
2019/11/28	0	0.00	4	43.35	43.25	-4	5,811	-0.07%
2019/11/27	9	43.62	15	43.56	43.35	-6	5,937	-0.10%
2019/11/26	50	43.91	67	43.90	43.95	-17	5,982	-0.28%
2019/11/25	36	43.95	34	44.21	43.80	2	6,024	0.03%
2019/11/22	32	42.88	63	43.28	43.05	-31	5,904	-0.53%
2019/11/21	23	42.41	27	42.52	42.75	-4	5,881	-0.07%
2019/11/20	2	41.60	54	41.47	41.60	-52	5,935	-0.88%
2019/11/19	25	42.04	35	41.89	41.85	-10	6,173	-0.16%
2019/11/18	20	42.39	32	42.69	42.45	-12	6,377	-0.19%
2019/11/15	83	43.03	12	43.33	42.50	71	6,449	1.10%
2019/11/14	52	41.76	109	42.20	42.65	-57	6,527	-0.87%	大賣/
2019/11/13	6	41.46	11	41.59	41.60	-5	6,578	-0.08%
2019/11/12	17	40.64	120	41.47	41.50	-103	6,679	-1.54%	大賣/鉅額交易
2019/11/11	133	42.10	9	42.01	40.80	124	6,863	1.81%	大買/鉅額交易
2019/11/08	70	42.79	128	43.45	44.10	-58	6,978	-0.83%	大賣/
2019/11/07	79	42.95	110.1	42.72	42.90	-31.1	7,406	-0.42%	大賣/
2019/11/06	203	44.19	42	44.50	43.30	161	7,756	2.08%	大買/鉅額交易
2019/11/05	219.1	43.06	409	43.43	44.05	-189.9	7,513	-2.53%	大買/大賣/鉅額交易
2019/11/04	224	40.11	52	40.52	41.05	172	6,716	2.56%	大買/鉅額交易
2019/11/01	2	37.58	2	37.65	37.35	0	6,441	0.00%
2019/10/31	2	37.60	0	0.00	38.00	2	6,451	0.03%
2019/10/28	0	0.00	1	38.80	38.75	-1	6,532	-0.02%
2019/10/25	0	0.00	12	39.50	39.20	-12	6,523	-0.18%
2019/10/24	10	39.25	40	39.09	39.35	-30	6,450	-0.47%
2019/10/23	22	38.96	18	39.65	38.60	4	6,442	0.06%
2019/10/22	20	38.35	30	38.88	38.95	-10	6,487	-0.15%
2019/10/21	41	38.97	53	39.03	38.80	-12	6,538	-0.18%
2019/10/18	75	38.55	22	38.53	38.40	53	6,464	0.82%
2019/10/17	3	37.85	3	37.95	37.95	0	6,408	0.00%
2019/10/15	0	0.00	1	36.75	36.90	-1	6,461	-0.02%
2019/10/14	2	36.73	2	37.08	36.65	0	6,459	0.00%
2019/10/09	11	37.34	2	36.78	36.80	9	6,430	0.14%
2019/10/08	18	38.50	0	0.00	37.60	18	6,393	0.28%
2019/10/07	22	37.85	41	38.78	38.65	-19	6,324	-0.30%
2019/10/04	4	36.58	23	36.54	36.65	-19	6,187	-0.31%
2019/10/03	0	0.00	4	37.48	37.60	-4	6,099	-0.07%
2019/10/02	12	37.52	3	37.68	37.40	9	6,086	0.15%
2019/10/01	6	36.78	2	37.20	37.50	4	6,093	0.07%
2019/09/27	22	37.60	8	37.68	37.70	14	6,045	0.23%
2019/09/26	4	39.61	4	39.55	39.15	0	5,980	0.00%
2019/09/25	7	40.01	47	40.08	39.75	-40	5,960	-0.67%
2019/09/24	4	39.63	36	39.82	39.65	-32	5,910	-0.54%
2019/09/23	28	39.96	17	40.02	39.70	11	5,875	0.19%
2019/09/20	20	39.74	46	40.09	40.20	-26	5,815	-0.45%
2019/09/19	22	39.42	12	39.40	39.70	10	5,713	0.18%
2019/09/18	0	0.00	10	38.75	38.60	-10	5,654	-0.18%
2019/09/17	0	0.00	4	38.74	38.75	-4	5,646	-0.07%
2019/09/16	22	39.08	22	39.09	39.05	0	5,621	0.00%
2019/09/12	81	38.27	76	38.42	38.60	5	5,580	0.09%
2019/09/11	9	37.67	18	37.59	37.60	-9	5,545	-0.16%
2019/09/10	10	38.88	53	38.85	38.30	-43	5,472	-0.79%
2019/09/09	98	39.29	32	39.19	38.75	66	5,429	1.22%
2019/09/06	4	38.89	19	38.78	38.65	-15	5,360	-0.28%
2019/09/05	14	38.78	15	38.73	38.70	-1	5,331	-0.02%
2019/09/04	0	0.00	20	38.37	38.65	-20	5,283	-0.38%
2019/09/03	5	38.25	32	38.40	38.05	-27	5,259	-0.51%
2019/09/02	56	38.15	2	37.90	38.00	54	5,235	1.03%
2019/08/30	25	38.79	7	38.46	38.00	18	5,193	0.35%
2019/08/29	17	38.21	11	37.98	38.45	6	5,041	0.12%
2019/08/28	26	38.15	39	38.27	38.50	-13	4,961	-0.26%
2019/08/27	36	38.14	6	38.04	37.65	30	4,855	0.62%
2019/08/26	9	37.90	40	37.83	37.65	-31	4,812	-0.64%
2019/08/23	52	39.78	140	39.47	39.50	-88	4,725	-1.86%	大賣/
2019/08/22	65	41.27	189	40.97	40.35	-124	4,597	-2.70%	大賣/鉅額交易
2019/08/21	130	40.67	79	40.16	41.50	51	4,352	1.17%	大買/
2019/08/20	47	38.98	9	38.88	38.70	38	4,111	0.92%
2019/08/19	63	39.77	40	39.99	39.30	23	4,024	0.57%
2019/08/16	41	39.26	30	39.25	38.80	11	3,812	0.29%
2019/08/15	46	39.50	21	39.61	39.30	25	3,673	0.68%
2019/08/14	93	41.50	103	41.23	41.10	-10	3,505	-0.29%	大賣/
2019/08/13	108	41.99	63.1	41.80	41.75	44.9	3,241	1.39%	大買/
2019/08/12	88.1	41.38	103	42.04	42.70	-14.9	2,930	-0.51%	大賣/
2019/08/08	156	37.20	174	38.00	39.30	-18	2,351	-0.77%	大買/大賣/
2019/08/07	14	35.25	25	35.56	35.75	-11	1,848	-0.60%
2019/08/06	6	32.45	2	32.50	32.50	4	1,686	0.24%
2019/08/05	6	33.16	0	0.00	32.95	6	1,691	0.35%
2019/08/02	10	34.09	0	0.00	33.80	10	1,692	0.59%
2019/08/01	4	35.04	15	35.55	34.90	-11	1,663	-0.66%
2019/07/31	3	34.77	8	34.55	35.25	-5	1,583	-0.32%
2019/07/30	0	0.00	6	34.03	33.70	-6	1,539	-0.39%
2019/07/29	8	33.88	3	34.12	33.70	5	1,525	0.33%
2019/07/26	6	35.02	0	0.00	34.95	6	1,500	0.40%
2019/07/25	15	35.00	0	0.00	35.30	15	1,480	1.01%
2019/07/24	12	35.07	5	35.31	35.05	7	1,462	0.48%
2019/07/23	15	33.42	26.1	33.68	34.25	-11.1	1,394	-0.80%
2019/07/19	2	32.30	0.1	32.75	32.90	1.9	1,310	0.15%
2019/07/18	10	33.19	8	33.21	32.60	2	1,302	0.15%
2019/07/17	7	32.41	2	32.53	32.70	5	1,280	0.39%
2019/07/16	4	31.84	0	0.00	31.80	4	1,255	0.32%
2019/07/15	0	0.00	1	31.15	31.25	-1	1,342	-0.07%
2019/07/12	2	31.30	0	0.00	31.25	2	1,405	0.14%
2019/07/11	0	0.00	1	31.70	31.45	-1	1,532	-0.07%
2019/07/09	2	31.50	1	31.45	31.50	1	1,809	0.06%
2019/07/05	10	31.96	1	32.00	31.90	9	1,815	0.50%
2019/07/04	4	33.65	9	33.55	33.65	-5	1,809	-0.28%
2019/07/03	1	33.75	1	33.60	33.55	0	1,790	0.00%
2019/07/02	5	33.83	1	33.70	33.95	4	1,808	0.22%
2019/07/01	2	33.80	0	0.00	33.90	2	1,803	0.11%
2019/06/26	1	32.60	0	0.00	32.60	1	1,878	0.05%
2019/06/24	2	33.00	0	0.00	33.10	2	1,909	0.10%
2019/06/21	7	33.42	4	33.54	33.40	3	1,954	0.15%
2019/06/20	1	32.70	0	0.00	32.70	1	1,925	0.05%
2019/06/17	0	0.00	2	32.00	31.95	-2	1,952	-0.10%
2019/06/14	1	32.10	1	32.30	31.90	0	1,969	0.00%
2019/06/13	0	0.00	3	32.15	31.70	-3	1,984	-0.15%
2019/06/11	1	32.00	0	0.00	32.20	1	2,071	0.05%
2019/06/10	3	32.13	3	32.10	32.00	0	2,079	0.00%
2019/06/06	0	0.00	2	31.66	31.70	-2	2,087	-0.10%
2019/06/04	1	31.35	3	31.33	31.30	-2	2,114	-0.09%
2019/06/03	0	0.00	6	31.25	31.15	-6	2,143	-0.28%
2019/05/31	0	0.00	1	31.50	31.45	-1	2,220	-0.05%
2019/05/29	1	30.10	0	0.00	30.50	1	2,255	0.04%
2019/05/28	2	30.55	12	30.04	30.55	-10	2,283	-0.44%
2019/05/27	12	29.68	8	29.43	29.60	4	2,277	0.18%
2019/05/24	9	29.27	6	29.50	29.05	3	2,280	0.13%
2019/05/23	8	29.85	2	30.20	29.50	6	2,260	0.27%
2019/05/22	6	30.67	5	30.84	30.45	1	2,272	0.04%
2019/05/21	5	30.73	8	30.58	30.50	-3	2,261	-0.13%
2019/05/20	2	30.63	4	30.71	30.65	-2	2,264	-0.09%
2019/05/17	2	30.78	0	0.00	30.40	2	2,283	0.09%
2019/05/16	9	31.32	6	31.14	31.05	3	2,284	0.13%
2019/05/15	10	32.26	1	32.35	32.15	9	2,286	0.39%
2019/05/14	4	31.98	2	31.30	32.20	2	2,305	0.09%
2019/05/13	2	32.90	3	32.20	32.00	-1	2,325	-0.04%
2019/05/10	3	33.70	0	0.00	33.40	3	2,351	0.13%
2019/05/09	13	35.59	15	34.97	34.80	-2	2,330	-0.09%
2019/05/08	12	35.70	9	35.80	35.80	3	2,314	0.13%
2019/05/07	9	36.22	5	36.25	36.25	4	2,297	0.17%
2019/05/06	13	36.37	8	36.20	36.15	5	2,309	0.22%
2019/05/03	0	0.00	7	37.03	37.00	-7	2,309	-0.30%
2019/05/02	5	36.79	0	0.00	37.00	5	2,306	0.22%
2019/04/30	3	36.52	0	0.00	36.20	3	2,300	0.13%
2019/04/29	3	36.27	60	36.38	36.20	-57	2,297	-2.48%
2019/04/26	7	37.39	65	37.10	37.10	-58	2,277	-2.55%
2019/04/25	10	37.79	12	37.46	37.40	-2	2,281	-0.09%
2019/04/24	27	38.06	31	38.25	37.85	-4	2,285	-0.18%
2019/04/23	64	38.30	56	38.06	38.15	8	2,274	0.35%
2019/04/22	0	0.00	38	38.46	38.40	-38	2,249	-1.69%
2019/04/19	47	38.48	54	38.93	38.20	-7	2,243	-0.31%
2019/04/18	94	37.94	36	37.95	37.55	58	2,146	2.70%
2019/04/17	85	38.93	12	39.00	38.50	73	2,105	3.47%
2019/04/16	57	38.46	33	38.39	38.45	24	1,992	1.20%
2019/04/15	136	38.32	36	38.65	39.15	100	1,931	5.18%	大買/
2019/04/12	14	35.76	11	35.75	35.75	3	1,738	0.17%
2019/04/11	11	35.99	13	35.85	35.85	-2	1,734	-0.12%
2019/04/10	11	36.00	13	36.10	36.05	-2	1,730	-0.12%
2019/04/09	18	36.11	10	36.00	36.00	8	1,715	0.47%
2019/04/08	5	36.10	6	36.17	36.15	-1	1,707	-0.06%
2019/04/03	14	35.53	5	35.60	35.60	9	1,703	0.53%
2019/04/02	14	35.56	10	35.55	35.55	4	1,754	0.23%
2019/04/01	8	35.45	5	35.60	35.60	3	1,788	0.17%
2019/03/29	14	35.45	15	35.30	35.30	-1	1,754	-0.06%
2019/03/28	6	36.31	5	35.70	35.70	1	1,726	0.06%
2019/03/27	15	36.55	13	36.58	36.40	2	1,726	0.12%
2019/03/26	11	36.85	12	36.71	36.65	-1	1,758	-0.06%
2019/03/25	7	36.71	5	36.75	36.75	2	1,734	0.12%
2019/03/22	26	37.51	20	37.10	37.20	6	1,800	0.33%
2019/03/21	5	37.15	5	37.75	37.75	0	1,822	0.00%
2019/03/20	10	37.08	7	37.20	37.20	3	1,828	0.16%
2019/03/19	4	37.48	0	0.00	37.40	4	1,840	0.22%
2019/03/18	29	37.24	0	0.00	37.20	29	1,857	1.56%
2019/03/15	12	37.58	12	37.39	37.15	0	1,884	0.00%
2019/03/14	16	38.17	12	37.82	37.80	4	1,898	0.21%
2019/03/12	1	38.60	1	38.70	38.75	0	2,032	0.00%
2019/03/08	6	39.28	6	39.07	39.00	0	2,143	0.00%
2019/03/07	26	40.46	24	39.67	39.60	2	2,160	0.09%
2019/03/06	50	40.93	29	40.75	40.75	21	2,195	0.96%
2019/03/05	12	39.66	22	39.90	39.90	-10	2,215	-0.45%
2019/02/27	1	38.00	1	38.80	38.30	0	2,312	0.00%
2019/02/26	12	39.40	2	38.85	38.85	10	2,293	0.44%
2019/02/25	13	39.58	10	39.40	39.40	3	2,323	0.13%
2019/02/22	10	40.00	2	39.80	39.60	8	2,318	0.34%
2019/02/21	0	0.00	3	40.13	40.35	-3	2,306	-0.13%
2019/02/20	0.6	39.55	1	40.15	39.70	-0.4	2,283	-0.02%
2019/02/19	3	39.98	2	40.15	39.85	1	2,275	0.04%
2019/02/18	2	39.68	1	39.65	39.65	1	2,250	0.04%
2019/02/15	1	39.00	11	39.07	39.25	-10	2,225	-0.45%
2019/02/14	1	39.15	0	0.00	39.15	1	2,210	0.05%
2019/02/13	1	39.70	2	40.50	39.50	-1	2,184	-0.05%
2019/02/12	28	39.95	32	39.77	40.05	-4	2,166	-0.18%
2019/02/11	0	0.00	2	38.88	39.25	-2	2,133	-0.09%
2019/01/30	0	0.00	1	37.70	37.55	-1	2,079	-0.05%
2019/01/29	2	37.90	3	37.93	37.55	-1	2,071	-0.05%
2019/01/28	0	0.00	1	38.15	38.10	-1	2,070	-0.05%
2019/01/25	23	38.96	35	38.84	38.40	-12	2,078	-0.58%
2019/01/24	1	38.65	13	38.33	38.55	-12	2,060	-0.58%
2019/01/23	9	38.19	0	0.00	38.00	9	2,053	0.44%
2019/01/22	0	0.00	18	38.05	38.10	-18	2,055	-0.88%
2019/01/18	5	38.35	7	38.11	38.00	-2	2,051	-0.10%
2019/01/17	28	38.06	61	38.05	38.15	-33	2,068	-1.60%
2019/01/16	55	37.56	13	37.82	37.75	42	2,062	2.04%
2019/01/15	0	0.00	7	37.04	36.90	-7	2,048	-0.34%
2019/01/14	8	36.81	0	0.00	36.65	8	2,042	0.39%
2019/01/11	11	38.11	12	37.93	37.40	-1	2,037	-0.05%
2019/01/10	0	0.00	5	37.94	37.55	-5	2,014	-0.25%
2019/01/09	3	37.62	12	37.99	37.60	-9	2,016	-0.45%
2019/01/08	10	37.45	1	37.10	37.05	9	2,001	0.45%
2019/01/07	6	36.13	2	36.28	36.45	4	1,985	0.20%
2019/01/04	4	35.75	0	0.00	35.35	4	1,980	0.20%
2019/01/03	0	0.00	20	37.30	36.80	-20	1,998	-1.00%
2018/12/28	0	0.00	1	37.10	37.10	-1	2,027	-0.05%
2018/12/27	34	37.86	70	37.63	37.35	-36	2,068	-1.74%
2018/12/26	98	38.13	28	37.79	36.80	70	2,078	3.37%
2018/12/25	41	38.62	29	38.94	38.15	12	2,068	0.58%
2018/12/24	2	37.83	4	38.13	38.35	-2	2,046	-0.10%
2018/12/21	26	36.90	31	36.60	37.05	-5	2,037	-0.25%
2018/12/20	22	36.42	121	37.02	36.15	-99	2,040	-4.85%	大賣/
2018/12/19	19	38.77	2	38.28	37.60	17	2,035	0.83%
2018/12/18	8	39.23	3	39.30	39.15	5	2,005	0.25%
2018/12/17	18	40.68	18	40.76	40.50	0	1,999	0.00%
2018/12/14	0	0.00	1	39.15	40.80	-1	1,974	-0.05%
2018/12/13	7	39.99	11	39.92	39.50	-4	1,936	-0.21%
2018/12/12	2	39.75	2	40.05	39.95	0	1,940	0.00%
2018/12/11	3	39.90	0	0.00	40.00	3	1,941	0.15%
2018/12/10	5	39.96	1	39.60	39.15	4	1,986	0.20%
2018/12/07	6	39.57	18	39.96	41.00	-12	1,952	-0.61%
2018/12/06	22	39.50	16	41.00	39.20	6	1,912	0.31%
2018/12/05	17	41.31	10	41.43	41.40	7	1,870	0.37%
2018/12/04	61	40.75	1	41.30	41.40	60	1,835	3.27%
2018/12/03	61	40.23	45	40.76	40.95	16	1,856	0.86%
2018/11/30	1	38.65	0	0.00	38.70	1	1,851	0.05%
2018/11/29	9	39.36	18	39.35	39.20	-9	1,870	-0.48%
2018/11/28	69	38.07	66	38.08	38.00	3	1,890	0.16%
2018/11/27	68	37.29	27	37.64	37.80	41	1,944	2.11%
2018/11/26	0	0.00	3	35.63	35.80	-3	2,055	-0.15%
2018/11/23	0	0.00	5	35.50	35.00	-5	2,208	-0.23%
2018/11/22	24	35.80	17	36.08	34.60	7	2,359	0.30%
2018/11/19	1	34.90	1	35.15	34.90	0	2,422	0.00%
2018/11/15	0	0.00	2	34.50	34.05	-2	2,524	-0.08%
2018/11/13	1	33.60	0	0.00	34.00	1	2,558	0.04%
2018/11/12	1	34.50	2	34.50	34.20	-1	2,570	-0.04%
2018/11/09	3	34.35	2	33.90	34.10	1	2,579	0.04%
2018/11/08	0	0.00	1	35.90	36.05	-1	2,572	-0.04%
2018/11/06	4	34.45	0	0.00	34.15	4	2,592	0.15%
2018/11/05	1	35.25	0	0.00	35.20	1	2,599	0.04%
2018/10/29	0	0.00	1	32.55	31.75	-1	2,614	-0.04%
2018/10/26	1	32.05	1	31.80	31.70	0	2,637	0.00%
2018/10/25	0	0.00	1	32.60	31.70	-1	2,637	-0.04%
2018/10/24	0.2	34.50	0	0.00	34.30	0.2	2,631	0.01%
2018/10/23	1	35.80	0	0.00	35.40	1	2,631	0.04%
2018/10/19	0	0.00	2	36.10	35.45	-2	2,718	-0.07%
2018/10/15	0	0.00	1	36.40	36.10	-1	2,825	-0.04%
2018/10/12	0	0.00	5	35.46	36.20	-5	2,907	-0.17%
2018/10/11	0.2	35.50	0	0.00	35.10	0.2	3,045	0.01%
2018/10/09	10	39.80	9	39.44	39.00	1	3,019	0.03%
2018/10/08	0	0.00	2	40.85	40.50	-2	2,997	-0.07%
2018/10/05	3	40.27	4	40.75	40.55	-1	3,008	-0.03%
2018/10/04	2	43.15	0	0.00	42.85	2	2,990	0.07%
2018/10/03	6	44.53	2	43.30	43.30	4	3,012	0.13%
2018/10/02	4	45.24	2	45.48	45.00	2	3,024	0.07%
2018/10/01	2	44.45	3	45.00	45.00	-1	2,999	-0.03%
2018/09/27	1	43.20	1	43.90	44.20	0	2,987	0.00%
2018/09/26	1	43.80	0	0.00	43.70	1	2,985	0.03%
2018/09/25	3	43.30	3	43.30	43.30	0	3,023	0.00%
2018/09/21	6	43.45	1	43.45	43.85	5	3,078	0.16%
2018/09/20	18	42.11	11	41.77	41.90	7	3,210	0.22%
2018/09/19	0	0.00	1	44.55	44.10	-1	3,237	-0.03%
2018/09/18	5	44.57	4	44.26	44.00	1	3,234	0.03%
2018/09/17	0	0.00	3	44.17	44.05	-3	3,223	-0.09%
2018/09/14	3	44.10	2	44.33	44.40	1	3,207	0.03%
2018/09/13	1	45.35	2	46.05	45.35	-1	3,145	-0.03%
2018/09/12	3	45.57	1	45.85	46.10	2	3,142	0.06%
2018/09/11	7	45.05	7	45.26	45.20	0	3,181	0.00%
2018/09/10	0	0.00	2	45.93	44.05	-2	3,236	-0.06%
2018/09/07	11	45.75	4	49.00	45.25	7	3,224	0.22%
2018/09/06	7	48.56	12	48.65	49.15	-5	3,176	-0.16%
2018/09/05	21	48.59	24	48.25	48.20	-3	3,136	-0.10%
2018/09/04	11	49.62	13	49.22	49.00	-2	3,106	-0.06%
2018/09/03	25	49.97	29.1	49.41	48.80	-4.1	3,051	-0.13%
2018/08/31	25.1	49.37	84	49.30	50.30	-58.9	2,962	-1.99%
2018/08/30	104	47.84	55	47.71	47.60	49	2,741	1.79%	大買/
2018/08/29	11	45.95	57	46.55	47.20	-46	2,671	-1.72%
2018/08/28	2	45.18	6	45.56	44.60	-4	2,691	-0.15%
2018/08/27	1	43.40	2	43.95	43.85	-1	2,675	-0.04%
2018/08/24	0	0.00	3	44.08	43.50	-3	2,677	-0.11%
2018/08/23	0	0.00	4	44.35	44.80	-4	2,673	-0.15%
2018/08/22	15	45.07	12	44.83	44.50	3	2,667	0.11%
2018/08/21	6	44.18	0	0.00	44.00	6	2,578	0.23%
2018/08/17	1	42.20	1	42.60	42.95	0	2,562	0.00%
2018/08/16	1	41.40	1	41.95	41.85	0	2,559	0.00%
2018/08/15	1	42.00	0	0.00	42.20	1	2,595	0.04%
2018/08/10	0	0.00	1	43.65	43.45	-1	2,620	-0.04%
2018/08/09	1	42.85	1	43.30	43.60	0	2,617	0.00%
2018/08/08	16	44.36	16	43.83	43.15	0	2,619	0.00%
2018/08/03	2	42.48	1	42.50	42.45	1	2,699	0.04%
2018/08/02	0	0.00	2	45.00	43.00	-2	2,693	-0.07%
2018/08/01	1	44.10	0	0.00	44.40	1	2,676	0.04%
2018/07/31	0	0.00	7	43.81	44.20	-7	2,683	-0.26%
2018/07/30	1	43.00	0	0.00	42.70	1	2,714	0.04%
2018/07/27	11	44.33	0	0.00	43.50	11	2,725	0.40%
2018/07/26	6	44.06	8	43.96	44.15	-2	2,661	-0.08%
2018/07/25	3	45.10	0	0.00	44.05	3	2,686	0.11%
2018/07/20	0	0.00	1	44.25	43.70	-1	2,688	-0.04%
2018/07/19	16	45.37	2	46.15	44.80	14	2,662	0.53%
2018/07/18	21	44.98	47	45.15	46.45	-26	2,624	-0.99%
2018/07/17	0	0.00	2	42.25	42.25	-2	2,502	-0.08%
2018/07/16	1	43.80	0	0.00	43.05	1	2,580	0.04%
2018/07/13	1	43.35	6	44.01	43.60	-5	2,649	-0.19%
2018/07/12	1	43.55	0	0.00	43.55	1	2,677	0.04%
2018/07/11	2	43.65	3	43.58	43.65	-1	2,692	-0.04%
2018/07/10	2	43.53	2	43.00	42.90	0	2,662	0.00%
2018/07/09	2	41.28	0	0.00	40.75	2	2,641	0.08%
2018/07/06	2	41.00	5	40.40	41.90	-3	2,632	-0.11%
2018/07/05	0	0.00	2	41.55	42.00	-2	2,621	-0.08%
2018/07/03	9	44.83	7	43.94	43.50	2	2,613	0.08%
2018/07/02	2	44.55	6	44.22	44.55	-4	2,564	-0.16%
2018/06/29	43	44.33	66	43.96	43.20	-23	2,553	-0.90%
2018/06/28	70	41.72	36	42.74	44.15	34	2,405	1.41%
2018/06/22	2	40.50	0	0.00	40.45	2	2,343	0.09%
2018/06/20	1	41.00	1	41.60	40.75	0	2,383	0.00%
2018/06/19	4	45.10	2	45.35	44.55	2	2,338	0.09%
2018/06/15	10	45.15	11	44.53	44.90	-1	2,266	-0.04%
2018/06/14	0	0.00	2	44.45	43.80	-2	2,220	-0.09%
2018/06/13	4	44.80	4	45.31	44.85	0	2,199	0.00%
2018/06/12	1	45.10	9	44.46	44.10	-8	2,191	-0.37%
2018/06/11	4	44.98	1	45.00	44.80	3	2,200	0.14%
2018/06/08	18	46.73	2	46.85	46.00	16	2,233	0.72%
2018/06/07	22	46.65	30	46.83	46.15	-8	2,252	-0.36%
2018/06/06	41	47.31	29	47.46	46.90	12	2,247	0.53%
2018/06/05	71	46.47	102	45.87	47.35	-31	2,178	-1.42%	大賣/
2018/06/04	73	43.43	3	43.27	43.75	70	2,015	3.47%
2018/05/31	1	39.20	0	0.00	39.00	1	1,989	0.05%
2018/05/29	0	0.00	1	40.00	39.80	-1	2,074	-0.05%
2018/05/24	2	39.95	0	0.00	40.00	2	2,092	0.10%
2018/05/21	0	0.00	2	40.45	40.50	-2	2,103	-0.10%
2018/05/15	0	0.00	12	40.07	40.00	-12	2,209	-0.54%
2018/05/14	11	40.85	8	40.74	40.75	3	2,261	0.13%
2018/05/11	20	39.89	5	39.38	40.20	15	2,269	0.66%
2018/05/09	4	38.86	0	0.00	38.60	4	2,264	0.18%
2018/05/08	2	38.98	0	0.00	38.80	2	2,294	0.09%
2018/05/07	3	39.03	6	39.14	39.10	-3	2,314	-0.13%
2018/05/04	3	38.25	4	37.75	37.70	-1	2,350	-0.04%
2018/05/03	1	37.80	0	0.00	38.25	1	2,464	0.04%
2018/05/02	0	0.00	6	37.58	37.25	-6	2,633	-0.23%
2018/04/30	6	36.48	0	0.00	36.40	6	2,711	0.22%
2018/04/27	1	36.10	2	36.35	37.35	-1	2,715	-0.04%
2018/04/26	0	0.00	3	35.90	35.80	-3	2,752	-0.11%
2018/04/25	2	36.93	3	36.43	36.80	-1	2,770	-0.04%
2018/04/24	1	36.60	3	36.72	36.35	-2	2,757	-0.07%
2018/04/23	0	0.00	3	38.15	38.05	-3	2,763	-0.11%
2018/04/20	6	39.18	2	40.03	38.45	4	2,746	0.15%
2018/04/19	13	40.50	2	39.05	39.25	11	2,672	0.41%
2018/04/18	5.5	40.73	3.3	40.43	40.15	2.2	2,627	0.08%
2018/04/17	2	41.78	15	41.99	41.35	-13	2,613	-0.50%
2018/04/16	5	44.33	1	44.10	43.95	4	2,577	0.16%
2018/04/13	2	44.90	3	44.95	45.10	-1	2,570	-0.04%
2018/04/09	0	0.00	3	44.10	44.20	-3	2,676	-0.11%
2018/04/03	2	44.75	2	44.75	44.70	0	2,697	0.00%
2018/04/02	1	43.00	8	43.58	45.35	-7	2,710	-0.26%
2018/03/31	4	45.00	2	45.00	44.20	2	2,674	0.07%
2018/03/30	0	0.00	1	45.00	44.90	-1	2,668	-0.04%
2018/03/28	1	46.20	0	0.00	45.80	1	2,667	0.04%
2018/03/27	1	46.95	1	46.20	46.05	0	2,662	0.00%
2018/03/26	1	45.70	1	45.50	45.40	0	2,659	0.00%
2018/03/23	10	45.55	5	45.55	45.50	5	2,650	0.19%
2018/03/22	1	48.00	0	0.00	47.85	1	2,630	0.04%
2018/03/21	3	48.77	1	48.75	48.70	2	2,644	0.08%
2018/03/20	7	48.14	0	0.00	48.10	7	2,674	0.26%
2018/03/19	0	0.00	2	49.30	49.25	-2	2,712	-0.07%
2018/03/16	2	48.50	1	49.00	48.75	1	2,730	0.04%
2018/03/15	0	0.00	2	48.35	48.45	-2	2,769	-0.07%
2018/03/14	23	48.12	13	47.93	47.80	10	2,775	0.36%
2018/03/13	37	49.26	22	48.98	48.90	15	2,767	0.54%
2018/03/12	3	50.90	1	51.20	50.30	2	2,735	0.07%
2018/03/09	3	51.50	0	0.00	50.80	3	2,765	0.11%
2018/03/07	14	51.34	10	50.60	50.90	4	2,849	0.14%
2018/03/06	17	52.11	17	51.66	51.70	0	2,892	0.00%
2018/03/05	23	53.03	14	53.19	52.80	9	2,915	0.31%
2018/03/02	20	50.75	20	50.80	51.70	0	2,877	0.00%
2018/02/27	3	51.60	1	51.50	50.80	2	2,903	0.07%
2018/02/26	0	0.00	2	52.75	52.20	-2	2,943	-0.07%
2018/02/23	0	0.00	3	52.80	52.70	-3	2,953	-0.10%
2018/02/22	1	52.40	0	0.00	51.50	1	2,953	0.03%
2018/02/21	20	52.86	25	52.93	52.20	-5	2,957	-0.17%
2018/02/09	4	51.00	1	51.10	50.70	3	2,946	0.10%
2018/02/08	13	50.62	6	52.18	53.50	7	2,918	0.24%
2018/02/07	0	0.00	4	51.55	51.00	-4	2,883	-0.14%
2018/02/06	11	50.51	24	49.30	49.65	-13	2,897	-0.45%
2018/02/05	12.5	53.23	6	52.70	52.70	6.5	2,870	0.23%
2018/02/02	3	57.50	4	56.68	56.00	-1	2,889	-0.03%
2018/02/01	17	58.09	0	0.00	57.50	17	2,945	0.58%
2018/01/31	1	57.80	20	58.08	59.50	-19	2,934	-0.65%
2018/01/30	8	57.50	0	0.00	57.50	8	2,937	0.27%
2018/01/29	27	58.02	21	57.71	58.50	6	2,999	0.20%
2018/01/26	15	58.50	19	60.43	57.00	-4	2,955	-0.14%
2018/01/25	31	58.80	35	58.57	58.90	-4	2,847	-0.14%
2018/01/24	61	55.16	64	55.02	55.90	-3	2,779	-0.11%
2018/01/23	1	54.40	16	54.35	53.10	-15	2,776	-0.54%
2018/01/22	3	54.50	5	54.06	54.00	-2	2,811	-0.07%
2018/01/19	18	52.28	3	52.87	53.10	15	2,819	0.53%
2018/01/18	1	51.40	0	0.00	51.20	1	2,825	0.04%
2018/01/17	1	51.90	4	51.70	51.90	-3	2,844	-0.11%
2018/01/15	0	0.00	6	50.29	50.70	-6	2,958	-0.20%
2018/01/12	5	49.99	2	49.95	49.80	3	3,160	0.09%
2018/01/11	7	51.00	0	0.00	50.50	7	3,278	0.21%
2018/01/10	0	0.00	4	51.40	51.80	-4	3,347	-0.12%
2018/01/09	0	0.00	3	51.30	50.90	-3	3,512	-0.09%
2018/01/08	10	51.74	0	0.00	51.00	10	3,583	0.28%
2018/01/05	22	52.49	1	54.40	52.30	21	3,640	0.58%
2018/01/03	2	51.90	10	51.30	51.50	-8	3,789	-0.21%
2018/01/02	6	50.67	22	51.48	50.30	-16	3,843	-0.42%