建準 (2421)-日盛-和美券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
116.5
漲跌
▼1.0
漲幅
-0.85%
成交量
8,901張
產業
上市電子零組件類股
777人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	4	52.28	0	0.00	51.70	4	1,988	0.20%
2023/04/06	4	53.10	2	52.65	53.50	2	1,946	0.10%
2023/03/31	0	52.40	1	52.70	52.40	-1	1,896	-0.05%
2023/03/30	1	52.90	1	53.60	52.50	0	1,873	0.00%
2023/03/29	0	0.00	5	52.10	52.00	-5	1,822	-0.27%
2023/03/28	3	51.40	0	0.00	51.80	3	1,782	0.17%
2023/03/27	0	0.00	1	53.20	52.90	-1	1,692	-0.06%
2023/03/24	4.3	51.45	3	51.27	51.40	1.3	1,583	0.08%
2023/03/23	2	51.00	12	51.58	51.30	-10	1,535	-0.65%
2023/03/22	2	50.30	23	50.35	50.50	-21	1,470	-1.43%
2023/03/21	0	0.00	11	49.02	49.10	-11	1,364	-0.81%
2023/03/20	9	48.56	1	48.25	47.60	8	1,311	0.61%
2023/03/16	0	0.00	8	47.51	47.55	-8	1,401	-0.57%
2023/03/15	0	0.00	5	48.44	47.85	-5	1,490	-0.34%
2023/03/14	8	46.53	0	0.00	46.95	8	1,519	0.53%
2023/03/13	5	45.20	4	46.10	46.10	1	1,515	0.07%
2023/03/10	0	0.00	2	45.35	45.20	-2	1,529	-0.13%
2023/03/08	3	45.05	0	0.00	45.30	3	1,570	0.19%
2023/03/06	2	44.28	0	0.00	44.20	2	1,556	0.13%
2023/03/03	2	43.55	0	0.00	43.55	2	1,554	0.13%
2023/03/01	4	43.60	0	0.00	43.80	4	1,594	0.25%
2023/02/24	1	43.35	0	0.00	43.40	1	1,578	0.06%
2023/02/22	2	42.30	0	0.00	42.20	2	1,596	0.13%
2023/02/21	1	43.00	0	0.00	42.80	1	1,625	0.06%
2023/02/16	0	0.00	4	42.30	42.60	-4	1,714	-0.23%
2023/02/14	3	42.48	0	0.00	42.20	3	1,816	0.17%
2023/02/10	2	42.35	0	0.00	42.10	2	1,911	0.10%
2023/02/09	2	43.03	0	0.00	42.95	2	2,041	0.10%
2023/02/08	1	43.15	0.2	43.15	43.25	0.8	2,138	0.04%
2023/02/07	2	43.25	0	0.00	43.30	2	2,150	0.09%
2023/02/06	1	43.35	0	0.00	43.40	1	2,158	0.05%
2023/02/03	1	42.95	0	0.00	43.30	1	2,165	0.05%
2023/02/01	2	42.63	0	0.00	42.60	2	2,171	0.09%
2023/01/31	4	42.53	5	42.58	42.55	-1	2,203	-0.05%
2023/01/17	4	41.46	0	0.00	41.35	4	2,223	0.18%
2023/01/16	0	0.00	3	41.17	41.40	-3	2,246	-0.13%
2023/01/10	10	42.56	5	42.23	42.10	5	2,314	0.22%
2023/01/09	1	43.15	0	0.00	43.85	1	2,288	0.04%
2023/01/05	1	43.00	0	0.00	42.80	1	2,346	0.04%
2022/12/29	0	0.00	1	42.40	42.95	-1	2,441	-0.04%
2022/12/23	21	44.88	0	0.00	44.85	21	2,420	0.87%
2022/12/22	0	0.00	4	46.35	46.15	-4	2,406	-0.17%
2022/12/21	4	45.80	0	0.00	45.80	4	2,399	0.17%
2022/12/16	0	0.00	2	46.71	46.70	-2	2,366	-0.09%
2022/12/15	1	46.75	4	46.45	46.90	-3	2,336	-0.13%
2022/12/14	0	0.00	2	45.98	46.00	-2	2,312	-0.09%
2022/12/09	2	46.10	2	46.95	45.20	0	2,253	0.00%
2022/12/07	3	44.93	0	0.00	43.85	3	2,109	0.14%
2022/12/06	6	48.92	6.3	49.31	48.15	-0.3	1,977	-0.02%
2022/12/05	0	0.00	2	48.00	48.10	-2	1,859	-0.11%
2022/12/02	1	47.60	0	0.00	47.95	1	1,809	0.06%
2022/12/01	0	0.00	1	47.10	47.20	-1	1,744	-0.06%
2022/11/30	0	0.00	5	46.68	47.00	-5	1,695	-0.29%
2022/11/29	5	45.85	0	0.00	45.95	5	1,630	0.31%
2022/11/24	0	0.00	1	45.50	45.40	-1	1,592	-0.06%
2022/11/23	1	45.95	0	0.00	46.05	1	1,564	0.06%
2022/11/22	0	0.00	8	45.00	45.20	-8	1,545	-0.52%
2022/11/21	0	0.00	1	44.85	44.65	-1	1,543	-0.06%
2022/11/18	1	45.75	1	45.60	45.40	0	1,535	0.00%
2022/11/17	3	45.48	1	45.70	45.75	2	1,515	0.13%
2022/11/16	1	45.60	5	44.35	45.55	-4	1,485	-0.27%
2022/11/15	0	0.00	1	44.00	44.60	-1	1,449	-0.07%
2022/11/11	1	45.50	3	47.00	44.25	-2	1,424	-0.14%
2022/11/10	8	45.36	1	45.35	45.65	7	1,376	0.51%
2022/11/09	2	45.13	0	0.00	45.05	2	1,349	0.15%
2022/11/08	2	45.55	13	45.18	45.00	-11	1,335	-0.82%
2022/11/07	1	45.00	6	45.68	46.10	-5	1,279	-0.39%
2022/11/04	2	43.28	4	43.50	43.55	-2	1,161	-0.17%
2022/11/03	12	41.07	3	41.68	42.00	9	1,083	0.83%
2022/11/02	2	41.38	2	41.40	41.40	0	1,121	0.00%
2022/10/31	1	40.70	0	0.00	40.20	1	1,199	0.08%
2022/10/28	4	40.63	0	0.00	40.60	4	1,219	0.33%
2022/10/27	0	0.00	6	41.98	42.15	-6	1,254	-0.48%
2022/10/24	2	41.80	5	41.89	41.70	-3	1,405	-0.21%
2022/10/19	15	41.38	0	0.00	40.50	15	1,351	1.11%
2022/10/18	0	0.00	1	40.50	40.40	-1	1,349	-0.07%
2022/10/17	1	42.05	4	40.39	40.70	-3	1,368	-0.22%
2022/10/13	1	41.30	1	41.90	40.85	0	1,401	0.00%
2022/10/06	0	0.00	1	38.45	38.90	-1	1,308	-0.08%
2022/09/29	6	36.07	6	36.51	36.30	0	1,391	0.00%
2022/09/19	5	40.50	0	0.00	40.15	5	1,507	0.33%
2022/09/14	2	41.60	0	0.00	41.90	2	1,510	0.13%
2022/09/13	1	41.95	1	41.75	41.65	0	1,505	0.00%
2022/09/12	3	39.25	3	40.10	40.10	0	1,495	0.00%
2022/09/06	2	40.25	0	0.00	39.40	2	1,501	0.13%
2022/08/30	1	42.10	0	0.00	42.25	1	1,493	0.07%
2022/08/26	2	41.98	2	41.68	42.10	0	1,482	0.00%
2022/08/25	0	0.00	1	42.65	42.40	-1	1,466	-0.07%
2022/08/23	1	41.70	0	0.00	42.80	1	1,463	0.07%
2022/08/22	1	42.85	0	0.00	42.20	1	1,453	0.07%
2022/08/17	0	0.00	1	44.00	43.90	-1	1,416	-0.07%
2022/08/16	0	0.00	3	43.60	43.50	-3	1,416	-0.21%
2022/08/15	0	0.00	5	43.40	43.10	-5	1,409	-0.35%
2022/08/12	0	0.00	2	43.03	42.70	-2	1,391	-0.14%
2022/08/11	3	42.97	2	43.65	43.25	1	1,374	0.07%
2022/08/10	1	43.50	1	43.45	43.55	0	1,356	0.00%
2022/08/09	1	43.45	1	42.90	43.60	0	1,335	0.00%
2022/08/08	1	40.75	1	41.05	42.40	0	1,285	0.00%
2022/08/05	0	0.00	10	42.10	41.25	-10	1,223	-0.82%
2022/08/03	1	41.75	3	41.80	41.75	-2	1,176	-0.17%
2022/08/02	1	41.80	1	41.65	41.85	0	1,120	0.00%
2022/08/01	1	40.70	2	40.88	40.75	-1	1,048	-0.10%
2022/07/29	1	40.30	2	39.00	38.75	-1	972	-0.10%
2022/07/28	1	38.35	0	0.00	38.25	1	913	0.11%
2022/07/25	0	0.00	20	38.25	38.45	-20	893	-2.24%
2022/07/22	22	38.43	4	38.25	38.65	18	871	2.07%
2022/07/21	0	0.00	1	37.00	37.70	-1	839	-0.12%
2022/07/20	3	37.58	3	37.37	37.40	0	816	0.00%
2022/07/19	1	35.60	8	35.23	35.75	-7	758	-0.92%
2022/07/15	1	33.45	1	33.40	33.60	0	722	0.00%
2022/07/14	2	33.38	1	33.55	33.55	1	711	0.14%
2022/07/06	1	30.75	0	0.00	30.55	1	635	0.16%
2022/06/30	2	33.45	0	0.00	33.30	2	592	0.34%
2022/06/29	2	34.45	0	0.00	34.45	2	573	0.35%
2022/06/28	5	35.10	0	0.00	34.95	5	575	0.87%
2022/06/23	0	0.00	0.1	35.60	35.95	-0.1	578	-0.02%
2022/06/21	0	0.00	2	36.65	36.75	-2	574	-0.35%
2022/06/20	3	35.55	0	0.00	35.30	3	573	0.52%
2022/06/16	1	37.80	0	0.00	37.40	1	594	0.17%
2022/06/15	0	38.25	0.1	38.25	38.15	-0.1	608	-0.01%
2022/06/10	0	0.00	4	38.70	38.85	-4	653	-0.61%
2022/06/01	1	38.55	0	0.00	38.25	1	743	0.13%
2022/05/26	1	37.75	0	0.00	37.45	1	820	0.12%
2022/05/24	1	37.35	1	37.80	37.00	0	892	0.00%
2022/05/23	1	38.20	0	0.00	38.25	1	923	0.11%
2022/05/20	0	0.00	1	37.10	37.10	-1	959	-0.10%
2022/05/19	0	0.00	2	36.25	36.60	-2	1,099	-0.18%
2022/05/17	0	0.00	0.4	36.80	36.85	-0.4	1,388	-0.03%
2022/05/12	0.1	36.65	0	0.00	35.80	0.1	1,465	0.00%
2022/05/11	5	36.49	5	36.73	36.75	0	1,493	0.00%
2022/05/09	3	35.58	0	0.00	35.40	3	1,610	0.19%
2022/05/06	1	36.00	0	0.00	36.70	1	1,698	0.06%
2022/05/05	4	38.01	4	37.75	37.60	0	1,750	0.00%
2022/05/04	1	38.00	0	0.00	37.55	1	1,786	0.06%
2022/05/03	3	38.58	3	38.05	38.05	0	1,893	0.00%
2022/04/28	6	37.45	7	37.45	37.35	-1	2,264	-0.04%
2022/04/27	19	37.11	20	37.05	37.00	-1	2,599	-0.04%
2022/04/26	2	38.25	2	38.40	38.35	0	2,888	0.00%
2022/04/25	13	38.22	8.2	37.98	37.90	4.8	2,993	0.16%
2022/04/21	0	0.00	1.1	39.60	39.55	-1.1	3,128	-0.04%
2022/04/19	2	39.70	0.1	39.45	39.10	1.9	3,157	0.06%
2022/04/18	3	39.28	2	39.03	39.45	1	3,163	0.03%
2022/04/14	1	38.95	0	0.00	38.85	1	3,168	0.03%
2022/04/12	3	39.10	0	0.00	39.20	3	3,180	0.09%
2022/04/08	15	41.82	21	41.03	40.90	-6	3,206	-0.19%
2022/03/31	0.4	42.95	0	0.00	43.05	0.4	3,475	0.01%
2022/03/29	5	43.05	5	42.20	42.20	0	3,531	0.00%
2022/03/25	1	42.60	0	0.00	42.75	1	3,681	0.03%
2022/03/24	3	42.65	3	42.95	42.95	0	3,689	0.00%
2022/03/23	0	0.00	1	42.65	42.95	-1	3,705	-0.03%
2022/03/22	4	42.61	0	0.00	42.45	4	3,705	0.11%
2022/03/21	0	0.00	1	43.60	43.25	-1	3,699	-0.03%
2022/03/18	5	42.75	5	43.10	43.00	0	3,691	0.00%
2022/03/17	1	41.90	1.1	42.29	42.75	-0.1	3,691	0.00%
2022/03/15	0	0.00	1	41.60	41.20	-1	3,701	-0.03%
2022/03/14	4	43.28	3	42.45	42.50	1	3,701	0.03%
2022/03/10	1	43.75	1	43.70	43.70	0	3,721	0.00%
2022/03/09	13	42.79	11	42.69	42.65	2	3,717	0.05%
2022/03/08	1	42.40	1	42.65	42.25	0	3,734	0.00%
2022/03/07	4	42.79	0	0.00	43.05	4	3,754	0.11%
2022/03/04	9	44.36	8	44.13	43.90	1	3,814	0.03%
2022/03/03	7	45.13	5	44.90	44.95	2	3,828	0.05%
2022/03/02	11	45.13	9	44.86	45.05	2	3,900	0.05%
2022/02/25	8	45.53	4	45.71	45.15	4	4,259	0.09%
2022/02/24	17	46.28	17	45.84	45.35	0	4,296	0.00%
2022/02/23	9	46.08	9	46.40	46.75	0	4,430	0.00%
2022/02/21	9.1	47.17	19	46.20	45.80	-9.9	4,501	-0.22%
2022/02/18	18	47.92	27.1	48.21	48.45	-9.1	4,363	-0.21%
2022/02/17	26	47.49	28.1	47.09	45.70	-2.1	4,183	-0.05%
2022/02/16	9	46.84	29	46.58	46.85	-20	4,080	-0.49%
2022/02/15	12	46.78	0	0.00	45.75	12	4,056	0.30%
2022/02/14	4	46.29	15.2	45.40	46.55	-11.2	4,027	-0.28%
2022/02/11	5.2	46.69	7.1	46.54	46.20	-1.9	3,992	-0.05%
2022/02/10	0	0.00	3	47.35	47.10	-3	3,964	-0.08%
2022/02/09	0	0.00	1	46.95	47.60	-1	3,925	-0.03%
2022/02/08	8.2	46.62	12	46.65	47.05	-3.8	3,864	-0.10%
2022/02/07	0	0.00	2.7	43.94	45.25	-2.7	3,761	-0.07%
2022/01/26	2	42.35	10	42.17	42.30	-8	3,695	-0.22%
2022/01/25	11	43.42	0.3	42.80	41.80	10.7	3,663	0.29%
2022/01/24	3	44.47	0	0.00	44.45	3	3,558	0.08%
2022/01/21	7.1	46.40	16	47.65	44.65	-9	3,453	-0.26%
2022/01/20	22	47.21	14.2	47.79	48.10	7.8	3,180	0.25%
2022/01/19	64	46.44	29	46.91	47.20	35	2,850	1.23%
2022/01/18	0	0.00	10.1	45.82	45.75	-10.1	2,558	-0.39%
2022/01/17	7.2	44.78	11	44.84	44.35	-3.8	2,454	-0.15%
2022/01/14	0	0.00	1	42.55	42.90	-1	2,341	-0.04%
2022/01/12	1	42.40	0	0.00	42.55	1	2,328	0.04%
2022/01/11	1	42.50	0	0.00	42.40	1	2,312	0.04%
2022/01/10	1	42.90	0	0.00	43.50	1	2,297	0.04%
2022/01/07	1	42.00	1	42.70	42.65	0	2,294	0.00%
2022/01/06	0	0.00	1.1	42.69	43.10	-1.1	2,279	-0.05%
2022/01/05	0	0.00	2.1	43.19	42.90	-2.1	2,267	-0.09%
2022/01/04	3	43.28	0	0.00	43.45	3	2,256	0.13%
2022/01/03	1	43.65	8	43.60	43.15	-7	2,240	-0.31%
2021/12/29	6.1	45.20	1	45.20	45.05	5.1	2,186	0.23%
2021/12/28	0	0.00	5	45.22	46.15	-5	2,072	-0.24%
2021/12/27	0	0.00	1	42.60	42.50	-1	1,952	-0.05%
2021/12/24	7	42.51	0	0.00	42.00	7	1,948	0.36%
2021/12/23	2	42.55	3.1	42.40	42.50	-1.1	1,931	-0.06%
2021/12/22	2	42.00	0	0.00	42.25	2	1,879	0.11%
2021/12/20	0	0.00	1	39.70	40.05	-1	1,719	-0.06%
2021/12/17	1	40.15	0	0.00	39.70	1	1,708	0.06%
2021/12/16	2.1	40.63	2	40.55	40.65	0.1	1,689	0.01%
2021/12/14	4.2	39.99	0	0.00	39.95	4.2	1,683	0.25%
2021/12/09	2	41.58	0	0.00	41.75	2	1,645	0.12%
2021/12/08	4	41.10	0	0.00	41.05	4	1,622	0.25%
2021/12/07	1.2	40.97	0	0.00	40.80	1.2	1,600	0.07%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/02	12	42.56	11	41.95	41.80	1	1,563	0.06%
2021/12/01	3	43.45	0	0.00	43.45	3	1,533	0.20%
2021/11/30	2	41.95	21	42.20	41.70	-19	1,492	-1.27%
2021/11/29	4	41.83	5	41.87	41.70	-1	1,395	-0.07%
2021/11/26	8	44.22	2	43.10	43.20	6	1,356	0.44%
2021/11/25	4	45.76	4	45.59	46.00	0	1,264	0.00%
2021/11/24	5	46.44	6	46.36	45.55	-1	1,162	-0.09%
2021/11/22	31	44.09	8	44.26	44.50	23	822	2.79%
2021/11/19	5	42.48	10.2	42.44	42.55	-5.2	645	-0.80%
2021/11/11	1.1	38.87	0	0.00	38.95	1.1	496	0.22%
2021/11/09	1	38.40	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	11	40.40	40.20	-11	515	-2.14%
2021/11/04	0	0.00	1	39.75	39.70	-1	499	-0.20%
2021/11/02	0	0.00	2	38.85	39.00	-2	523	-0.38%
2021/11/01	0.2	39.18	1	39.10	39.00	-0.8	554	-0.15%
2021/10/29	1	38.10	0	0.00	38.50	1	572	0.17%
2021/10/15	2	37.25	2	37.50	37.60	0	590	0.00%
2021/10/05	0.1	36.00	0	0.00	35.85	0.1	730	0.01%
2021/10/04	2	36.35	0	0.00	36.25	2	727	0.27%
2021/09/27	4	39.23	0	0.00	39.35	4	781	0.51%
2021/09/17	5	39.49	5	39.63	39.30	0	808	0.00%
2021/09/08	2	38.75	0	0.00	39.90	2	902	0.22%
2021/09/01	1	39.50	0	0.00	39.80	1	932	0.11%
2021/08/26	1	39.40	0	0.00	39.25	1	958	0.10%
2021/08/25	1	39.55	0	0.00	39.95	1	981	0.10%
2021/08/24	5	38.75	0	0.00	39.20	5	1,001	0.50%
2021/08/23	5	38.65	0	0.00	38.70	5	1,006	0.50%
2021/08/20	0	0.00	0.4	37.44	37.90	-0.4	1,011	-0.03%
2021/08/16	3	36.60	0	0.00	36.40	3	1,023	0.29%
2021/08/13	0.1	38.00	0	0.00	37.70	0.1	1,025	0.01%
2021/08/12	0.3	38.75	0	0.00	38.55	0.3	1,032	0.02%
2021/08/09	0	0.00	2	39.58	39.35	-2	1,069	-0.19%
2021/08/06	0.3	40.00	0	0.00	39.55	0.3	1,087	0.03%
2021/08/05	0.1	40.70	0	0.00	40.15	0.1	1,126	0.01%
2021/08/04	2.1	41.78	0	0.00	41.80	2.1	1,156	0.18%
2021/08/02	0	0.00	0.1	43.85	43.75	-0.1	1,223	-0.01%
2021/07/30	0	0.00	0.1	43.90	43.70	-0.1	1,284	-0.01%
2021/07/23	0	0.00	0.1	45.10	44.85	-0.1	1,454	-0.01%
2021/07/21	2.1	44.86	0	0.00	44.20	2.1	1,488	0.14%
2021/07/20	2	46.70	0	0.00	46.50	2	1,502	0.13%
2021/07/19	1	46.70	0	0.00	47.20	1	1,507	0.07%
2021/07/14	0.2	47.90	1	47.60	47.65	-0.8	1,602	-0.05%
2021/07/13	3	48.15	1	48.05	48.05	2	1,600	0.12%
2021/07/12	1	47.45	1.3	46.86	47.45	-0.3	1,566	-0.02%
2021/07/09	0	0.00	0.2	45.92	45.90	-0.2	1,537	-0.01%
2021/07/08	0.1	45.60	0	0.00	45.45	0.1	1,582	0.01%
2021/07/07	1.1	45.49	0	0.00	45.40	1.1	1,622	0.07%
2021/07/06	2	45.85	0	0.00	45.85	2	1,643	0.12%
2021/07/05	1	45.75	1	46.00	46.15	0	1,666	0.00%
2021/06/29	6.2	45.08	0	0.00	45.00	6.2	1,778	0.35%
2021/06/28	7	45.30	0	0.00	45.35	7	1,805	0.39%
2021/06/25	1	45.55	0	0.00	45.50	1	1,829	0.05%
2021/06/23	0	0.00	1	46.20	46.75	-1	1,835	-0.05%
2021/06/18	0	0.00	1	46.50	46.50	-1	1,846	-0.05%
2021/06/16	0	0.00	1	44.75	44.95	-1	1,888	-0.05%
2021/06/15	0	0.00	0	44.50	44.25	0	1,902	0.00%
2021/06/10	1	44.50	0	0.00	44.40	1	1,966	0.05%
2021/06/07	0	0.00	5	44.32	44.45	-5	2,097	-0.24%
2021/06/04	5	44.79	0	0.00	44.65	5	2,109	0.24%
2021/06/02	1	45.00	0	0.00	45.00	1	2,191	0.05%
2021/06/01	0	0.00	4	45.36	45.95	-4	2,234	-0.18%
2021/05/31	0	0.00	2	43.43	43.45	-2	2,243	-0.09%
2021/05/28	5	43.39	2	43.33	43.35	3	2,285	0.13%
2021/05/27	1	42.55	2	42.88	43.50	-1	2,320	-0.04%
2021/05/26	3	42.90	5	42.75	42.90	-2	2,377	-0.08%
2021/05/25	7	42.64	6	42.98	42.50	1	2,453	0.04%
2021/05/24	5	42.63	0	0.00	42.65	5	2,505	0.20%
2021/05/20	2	41.40	0	0.00	40.65	2	2,689	0.07%
2021/05/19	0	0.00	10	42.00	42.20	-10	2,754	-0.36%
2021/05/18	0	0.00	1	42.75	42.70	-1	2,772	-0.04%
2021/05/17	0	0.00	9	41.04	42.00	-9	2,832	-0.32%
2021/05/14	13	42.04	13	42.05	42.30	0	2,850	0.00%
2021/05/13	11	41.78	6	41.70	41.50	5	2,835	0.18%
2021/05/12	1	41.80	0	0.00	40.05	1	2,810	0.04%
2021/05/11	2	43.80	2	43.50	43.75	0	2,768	0.00%
2021/05/10	1	47.00	2	47.70	46.95	-1	2,716	-0.04%
2021/05/07	10	47.56	5	46.85	48.10	5	2,715	0.18%
2021/05/06	2	48.98	7	48.95	48.90	-5	2,696	-0.19%
2021/05/05	10	49.13	14	49.24	48.80	-4	2,706	-0.15%
2021/05/04	13.3	50.21	14	49.17	49.30	-0.7	2,745	-0.03%
2021/05/03	13.3	52.14	14	52.51	51.70	-0.7	2,763	-0.03%
2021/04/29	8	52.90	2	53.30	52.90	6	2,757	0.22%
2021/04/28	1	52.90	9	53.02	53.00	-8	2,750	-0.29%
2021/04/27	4	52.25	9	52.44	52.70	-5	2,769	-0.18%
2021/04/26	18	52.38	0	0.00	52.20	18	2,777	0.65%
2021/04/23	0	0.00	7	52.47	52.50	-7	2,778	-0.25%
2021/04/22	14	52.79	12	52.97	52.30	2	2,794	0.07%
2021/04/21	7	53.47	0	0.00	53.50	7	2,770	0.25%
2021/04/20	2	52.90	14	52.87	53.20	-12	2,771	-0.43%
2021/04/19	8	52.24	3	52.27	52.20	5	2,781	0.18%
2021/04/16	7	52.40	0	0.00	52.40	7	2,810	0.25%
2021/04/14	2.3	51.84	3	51.67	52.20	-0.7	2,873	-0.03%
2021/04/12	0	0.00	4	53.10	53.70	-4	2,817	-0.14%
2021/04/09	1	53.10	10	53.10	52.80	-9	2,803	-0.32%
2021/04/08	4	53.13	0	0.00	53.10	4	2,782	0.14%
2021/04/01	1	52.50	3	52.40	52.30	-2	2,699	-0.07%
2021/03/30	16	52.70	2	52.60	52.70	14	2,650	0.53%
2021/03/25	2	52.20	0	0.00	52.00	2	2,683	0.07%
2021/03/23	3	52.30	0	0.00	52.50	3	2,706	0.11%
2021/03/22	0	0.00	13	52.05	52.30	-13	2,713	-0.48%
2021/03/18	6	52.60	13	52.60	52.70	-7	2,684	-0.26%
2021/03/17	1.3	52.55	0	0.00	52.40	1.3	2,696	0.05%
2021/03/16	4	51.75	0	0.00	52.00	4	2,744	0.15%
2021/03/15	10	52.67	2	52.50	52.10	8	2,730	0.29%
2021/03/12	8	52.09	4	52.03	51.90	4	2,729	0.15%
2021/03/11	1	52.60	5	52.92	52.60	-4	2,699	-0.15%
2021/03/10	4	52.55	4	52.10	52.80	0	2,713	0.00%
2021/03/09	10.3	51.85	13	52.16	51.30	-2.7	2,760	-0.10%
2021/03/08	9.3	52.96	14	52.57	52.50	-4.7	2,765	-0.17%
2021/03/05	20.3	53.62	6	53.87	53.10	14.3	2,816	0.51%
2021/03/04	13	54.89	9	55.40	54.70	4	2,902	0.14%
2021/03/03	23	55.20	9	55.69	55.10	14	2,931	0.48%
2021/03/02	16	55.87	12	55.61	55.00	4	2,896	0.14%
2021/02/26	17	55.94	5	56.60	56.00	12	2,884	0.42%
2021/02/25	3	55.97	8	56.38	57.30	-5	2,866	-0.17%
2021/02/24	3	55.97	1	56.50	55.20	2	2,833	0.07%
2021/02/23	10	56.11	4	56.35	56.10	6	2,788	0.22%
2021/02/22	14	56.10	16	56.78	57.30	-2	2,772	-0.07%
2021/02/19	0	0.00	2	55.30	55.60	-2	2,704	-0.07%
2021/02/18	0	0.00	2	54.30	54.20	-2	2,649	-0.08%
2021/02/17	1	54.30	0	0.00	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	53.50	52.60	-1	2,600	-0.04%
2021/02/03	1	53.90	1	53.70	53.00	0	2,633	0.00%
2021/02/02	0	0.00	3	52.47	53.10	-3	2,639	-0.11%
2021/02/01	1	50.90	0	0.00	51.10	1	2,682	0.04%
2021/01/29	0	0.00	1	52.80	52.30	-1	2,704	-0.04%
2021/01/28	4	52.68	0	0.00	52.50	4	2,685	0.15%
2021/01/26	0	0.00	1	53.90	53.30	-1	2,652	-0.04%
2021/01/25	5	54.12	7	54.17	54.10	-2	2,617	-0.08%
2021/01/22	0	0.00	4	52.93	53.00	-4	2,547	-0.16%
2021/01/19	0	0.00	1	52.10	51.60	-1	2,495	-0.04%
2021/01/18	0	0.00	17	49.12	51.00	-17	2,478	-0.69%
2021/01/15	4	51.10	0	0.00	50.60	4	2,457	0.16%
2021/01/14	7	51.80	0	0.00	51.80	7	2,439	0.29%
2021/01/12	3.3	52.13	0	0.00	51.20	3.3	2,398	0.14%
2021/01/11	3	52.83	19	53.00	52.60	-16	2,366	-0.68%
2021/01/08	21	54.37	0	0.00	54.00	21	2,380	0.88%
2021/01/07	2	53.65	0	0.00	53.50	2	2,364	0.08%
2021/01/06	1	53.50	1	53.10	52.60	0	2,379	0.00%
2021/01/05	0	0.00	1	53.10	53.10	-1	2,399	-0.04%
2021/01/04	1	54.00	0	0.00	54.00	1	2,411	0.04%
2020/12/31	1	53.70	9	53.58	53.80	-8	2,413	-0.33%
2020/12/30	1	53.60	2	53.55	53.40	-1	2,417	-0.04%
2020/12/23	5	52.70	2.2	52.80	52.80	2.8	2,826	0.10%
2020/12/22	0	0.00	1	53.40	52.40	-1	2,821	-0.04%
2020/12/21	0	0.00	26	51.23	52.00	-26	2,824	-0.92%
2020/12/18	10	52.20	0	0.00	52.10	10	2,896	0.35%
2020/12/17	2	53.15	7	52.73	52.90	-5	2,906	-0.17%
2020/12/16	0	0.00	4	52.10	52.60	-4	2,888	-0.14%
2020/12/15	2	50.90	0	0.00	50.90	2	2,928	0.07%
2020/12/14	1	51.70	0	0.00	52.10	1	3,055	0.03%
2020/12/10	0.1	52.30	12	53.03	52.00	-11.9	3,077	-0.39%
2020/12/09	1	53.80	1	53.80	53.60	0	3,033	0.00%
2020/12/08	3	54.20	86	54.30	54.00	-83	3,029	-2.74%
2020/12/07	2	53.80	5	54.00	53.80	-3	3,020	-0.10%
2020/12/04	2	53.35	10	53.43	53.20	-8	3,079	-0.26%
2020/12/03	6	53.87	20	54.00	53.80	-14	3,101	-0.45%
2020/12/02	6	54.75	1	54.60	54.80	5	3,198	0.16%
2020/12/01	1	56.00	22	55.10	55.40	-21	3,251	-0.65%
2020/11/30	53	56.18	26	56.40	56.30	27	3,454	0.78%
2020/11/27	10	55.06	3	55.13	54.60	7	3,381	0.21%
2020/11/25	1	54.00	1	54.20	54.10	0	3,438	0.00%
2020/11/24	3	54.00	1	54.10	53.90	2	3,491	0.06%
2020/11/23	89	54.40	23	54.40	54.60	66	3,505	1.88%
2020/11/19	74	53.54	7	53.69	53.50	67	3,719	1.80%
2020/11/18	1	54.40	0	0.00	53.60	1	3,768	0.03%
2020/11/17	0	0.00	3	54.30	53.70	-3	3,827	-0.08%
2020/11/16	3	54.00	0	0.00	53.70	3	4,020	0.07%
2020/11/13	3	53.80	0	0.00	54.30	3	4,274	0.07%
2020/11/12	22	53.98	4	54.20	53.90	18	4,411	0.41%
2020/11/11	4	53.95	3	53.70	54.00	1	4,475	0.02%
2020/11/10	0	0.00	1	54.90	54.30	-1	4,548	-0.02%
2020/11/09	10	54.90	0	0.00	55.40	10	4,603	0.22%
2020/11/04	1	58.00	0	0.00	58.20	1	4,822	0.02%
2020/11/03	0	0.00	8	57.56	57.50	-8	4,943	-0.16%
2020/11/02	1	56.70	0	0.00	56.80	1	5,129	0.02%
2020/10/30	1	59.50	0	0.00	58.50	1	5,278	0.02%
2020/10/28	0	0.00	4	60.80	59.80	-4	5,837	-0.07%
2020/10/27	0	0.00	2	60.70	60.70	-2	5,965	-0.03%
2020/10/26	2	61.50	0	0.00	61.50	2	6,063	0.03%
2020/10/22	0	0.00	1	62.30	61.80	-1	6,177	-0.02%
2020/10/20	0	0.00	4	63.03	63.20	-4	6,218	-0.06%
2020/10/19	0	0.00	2	62.55	62.60	-2	6,266	-0.03%
2020/10/16	8	62.68	4	62.83	61.90	4	6,337	0.06%
2020/10/15	6	64.75	6	64.53	64.50	0	6,330	0.00%
2020/10/14	2	64.50	1	63.70	63.80	1	6,313	0.02%
2020/10/13	1	63.80	13	64.14	64.30	-12	6,292	-0.19%
2020/10/08	0	0.00	2	62.30	62.60	-2	6,343	-0.03%
2020/10/05	0	0.00	2	62.90	63.20	-2	6,334	-0.03%
2020/09/30	2	62.30	2	62.10	62.10	0	6,334	0.00%
2020/09/29	23	61.35	34	61.70	61.00	-11	6,342	-0.17%
2020/09/28	24	62.70	14	63.43	63.70	10	6,247	0.16%
2020/09/25	2	59.00	3	60.20	59.70	-1	6,317	-0.02%
2020/09/24	16	61.79	32	61.17	60.70	-16	6,318	-0.25%
2020/09/23	28	63.86	16	63.76	62.50	12	6,307	0.19%
2020/09/21	2	62.30	5	62.20	62.30	-3	6,258	-0.05%
2020/09/18	4	63.95	3	63.77	63.20	1	6,255	0.02%
2020/09/17	6	63.48	20	63.22	63.10	-14	6,198	-0.23%
2020/09/16	1	61.50	0	0.00	61.10	1	6,084	0.02%
2020/09/14	0	0.00	6	60.28	60.70	-6	6,074	-0.10%
2020/09/11	0	0.00	3	59.60	59.30	-3	6,085	-0.05%
2020/09/09	0	0.00	7	60.41	61.10	-7	6,120	-0.11%
2020/09/08	16	60.53	10	60.10	60.10	6	6,064	0.10%
2020/09/07	22	60.62	1	61.20	59.40	21	6,045	0.35%
2020/09/04	14	63.78	3	63.77	64.00	11	5,928	0.19%
2020/09/03	20	65.25	55	67.11	65.80	-35	5,879	-0.60%
2020/09/02	15	62.61	5	62.68	63.00	10	5,700	0.18%
2020/09/01	11	62.75	12	62.25	61.70	-1	5,711	-0.02%
2020/08/31	17	63.43	13	62.80	62.80	4	5,677	0.07%
2020/08/28	13	63.13	12	62.86	63.20	1	5,652	0.02%
2020/08/27	0	0.00	2	62.00	62.00	-2	5,639	-0.04%
2020/08/26	5	62.96	0	0.00	62.50	5	5,637	0.09%
2020/08/25	8	63.49	8	63.29	64.00	0	5,611	0.00%
2020/08/24	0	0.00	2	61.65	60.70	-2	5,509	-0.04%
2020/08/21	1	60.60	2	61.00	60.60	-1	5,541	-0.02%
2020/08/20	9	61.47	24	62.33	59.00	-15	5,510	-0.27%
2020/08/19	15	65.94	21	66.20	65.50	-6	5,434	-0.11%
2020/08/18	2	64.10	7	63.67	63.10	-5	5,226	-0.10%
2020/08/17	1	63.50	0	0.00	62.20	1	5,146	0.02%
2020/08/14	10	64.18	5	63.24	63.50	5	5,108	0.10%
2020/08/13	10	62.85	2	61.70	61.60	8	5,105	0.16%
2020/08/12	4	61.98	11	61.74	62.00	-7	5,154	-0.14%
2020/08/11	3	61.67	4	61.40	60.30	-1	5,213	-0.02%
2020/08/10	11	61.19	7	61.10	60.10	4	5,196	0.08%
2020/08/07	15	61.32	3	62.23	62.90	12	5,354	0.22%
2020/08/06	40	62.64	9	62.82	62.80	31	5,333	0.58%
2020/08/05	4	59.95	23	60.27	60.10	-19	5,261	-0.36%
2020/08/04	25	58.32	4	58.40	58.90	21	5,531	0.38%
2020/08/03	33	58.59	29	59.17	60.00	4	5,663	0.07%
2020/07/31	3	54.57	16	55.03	55.30	-13	5,404	-0.24%
2020/07/30	15	53.35	5	53.04	52.00	10	5,289	0.19%
2020/07/29	12	52.87	0	0.00	54.30	12	5,230	0.23%
2020/07/24	1	52.70	4	51.90	51.80	-3	5,195	-0.06%
2020/07/23	1	54.60	3	54.00	54.10	-2	5,195	-0.04%
2020/07/22	0	0.00	1	53.40	53.60	-1	5,164	-0.02%
2020/07/21	4	52.18	2	52.20	52.00	2	5,124	0.04%
2020/07/20	1	51.10	0	0.00	51.40	1	5,104	0.02%
2020/07/16	1	50.50	1	51.20	51.20	0	5,108	0.00%
2020/07/15	2	51.10	34	50.09	51.00	-32	5,084	-0.63%
2020/07/14	1	49.45	3	49.30	49.25	-2	5,038	-0.04%
2020/07/13	0	0.00	5	49.00	49.00	-5	5,031	-0.10%
2020/07/10	0	0.00	1	48.65	48.40	-1	5,048	-0.02%
2020/07/09	1	50.30	2	50.40	50.20	-1	5,033	-0.02%
2020/07/08	1	50.80	1	51.40	50.90	0	5,027	0.00%
2020/07/07	43	53.40	2	53.15	52.80	41	5,017	0.82%
2020/07/06	5	55.66	1	55.20	56.30	4	5,016	0.08%
2020/07/03	0	0.00	1	52.10	52.00	-1	4,914	-0.02%
2020/07/02	1	51.20	0	0.00	51.50	1	4,903	0.02%
2020/07/01	2	51.40	0	0.00	51.00	2	4,909	0.04%
2020/06/29	0	0.00	4	50.40	50.30	-4	4,940	-0.08%
2020/06/23	1	50.80	0	0.00	50.30	1	4,989	0.02%
2020/06/19	0	0.00	1	50.80	51.60	-1	5,025	-0.02%
2020/06/17	1	49.85	2	50.40	50.20	-1	5,028	-0.02%
2020/06/16	0	0.00	2	49.95	50.80	-2	5,064	-0.04%
2020/06/15	2	49.15	7	49.16	49.15	-5	5,076	-0.10%
2020/06/09	1	50.90	1	51.80	50.30	0	5,048	0.00%
2020/06/08	7	50.96	4	52.60	50.20	3	4,972	0.06%
2020/06/05	1	52.50	1	52.50	52.70	0	4,900	0.00%
2020/06/04	2	52.55	0	0.00	52.80	2	4,912	0.04%
2020/06/03	6	52.70	0	0.00	52.40	6	4,887	0.12%
2020/06/02	1	53.80	1	53.10	53.10	0	4,841	0.00%
2020/06/01	3	52.97	2	53.60	52.50	1	4,793	0.02%
2020/05/29	7	53.24	0	0.00	53.60	7	4,727	0.15%
2020/05/28	10	55.66	4	54.53	53.90	6	4,680	0.13%
2020/05/27	2	54.40	2	54.40	53.60	0	4,567	0.00%
2020/05/26	11	53.96	16	54.28	54.50	-5	4,522	-0.11%
2020/05/25	3	52.60	7	53.03	53.50	-4	4,417	-0.09%
2020/05/22	1	53.10	4	52.13	51.40	-3	4,350	-0.07%
2020/05/21	3	51.73	11	51.59	52.00	-8	4,312	-0.19%
2020/05/20	1	51.70	2	52.20	52.40	-1	4,264	-0.02%
2020/05/19	1	51.70	6	51.93	53.00	-5	4,157	-0.12%
2020/05/18	15	51.02	11.3	51.32	51.10	3.7	4,019	0.09%
2020/05/15	19	50.94	31	49.53	49.50	-12	3,862	-0.31%
2020/05/14	16	50.36	17	50.27	49.20	-1	3,760	-0.03%
2020/05/13	3	49.17	5	49.01	49.55	-2	3,537	-0.06%
2020/05/12	12	47.50	11	47.97	49.50	1	3,465	0.03%
2020/05/11	15	48.01	40	47.90	48.00	-25	3,351	-0.75%
2020/05/08	6	45.33	6	45.47	45.80	0	2,916	0.00%
2020/05/07	2	41.23	3	41.38	41.65	-1	2,592	-0.04%
2020/05/06	4	39.60	0	0.00	39.60	4	2,516	0.16%
2020/05/05	1	39.60	4	39.15	39.85	-3	2,508	-0.12%
2020/04/29	3	39.45	2	39.90	39.20	1	2,505	0.04%
2020/04/28	1	38.55	0	0.00	39.00	1	2,471	0.04%
2020/04/27	0	0.00	6	38.10	38.65	-6	2,479	-0.24%
2020/04/24	1	38.15	2	38.28	37.90	-1	2,474	-0.04%
2020/04/21	0	0.00	1	37.20	36.45	-1	2,483	-0.04%
2020/04/14	0	0.00	14	37.56	37.80	-14	2,611	-0.54%
2020/04/13	11	36.84	1	37.45	36.95	10	2,640	0.38%
2020/04/10	2	36.80	1	37.00	36.75	1	2,724	0.04%
2020/04/09	44	36.91	34	36.99	36.50	10	2,791	0.36%
2020/04/08	25	34.91	5	35.72	35.70	20	2,758	0.73%
2020/04/07	3	33.15	7	33.46	34.10	-4	2,841	-0.14%
2020/04/06	1	32.00	1	31.70	32.65	0	3,109	0.00%
2020/04/01	4	31.59	22	32.05	31.60	-18	3,169	-0.57%
2020/03/31	0	0.00	8	30.90	31.40	-8	3,135	-0.26%
2020/03/30	0	0.00	1	30.10	30.90	-1	3,143	-0.03%
2020/03/27	22	31.50	7	31.79	30.45	15	3,144	0.48%
2020/03/26	1	29.25	2	30.00	29.90	-1	3,114	-0.03%
2020/03/25	6	29.98	0	0.00	30.00	6	3,177	0.19%
2020/03/23	2	28.18	0	0.00	27.65	2	3,177	0.06%
2020/03/20	3	32.15	0	0.00	29.30	3	3,268	0.09%
2020/03/19	3	30.20	4	29.90	29.30	-1	3,256	-0.03%
2020/03/18	1	32.95	1	33.25	32.55	0	3,306	0.00%
2020/03/17	3	33.75	7	33.18	33.00	-4	3,382	-0.12%
2020/03/13	4	32.35	0	0.00	32.90	4	3,534	0.11%
2020/03/12	3	35.82	0	0.00	35.50	3	3,665	0.08%
2020/03/10	0	0.00	4	37.95	37.60	-4	3,913	-0.10%
2020/03/06	0	0.00	1	39.95	39.70	-1	3,962	-0.03%
2020/03/05	1	41.15	0	0.00	40.70	1	3,994	0.03%
2020/03/04	0	0.00	40	40.93	40.70	-40	4,079	-0.98%
2020/03/02	0	0.00	1	40.00	40.00	-1	4,104	-0.02%
2020/02/27	4	40.00	2	41.20	39.50	2	4,139	0.05%
2020/02/26	3	41.08	0	0.00	40.90	3	4,277	0.07%
2020/02/25	0	0.00	1	41.25	41.05	-1	4,354	-0.02%
2020/02/21	1	40.35	0	0.00	40.20	1	4,407	0.02%
2020/02/19	1	40.85	5	41.00	40.90	-4	4,473	-0.09%
2020/02/18	0	0.00	10	40.80	40.90	-10	4,619	-0.22%
2020/02/14	2	41.30	1	41.35	41.25	1	4,802	0.02%
2020/02/12	0	0.00	11	41.99	41.90	-11	5,027	-0.22%
2020/02/11	1	41.95	0	0.00	41.70	1	5,179	0.02%
2020/02/10	0	0.00	21	41.78	41.60	-21	5,332	-0.39%
2020/02/07	0	0.00	5	41.70	41.65	-5	5,733	-0.09%
2020/02/06	2	43.18	73	43.17	43.10	-71	6,520	-1.09%
2020/02/05	0	0.00	1	43.50	43.05	-1	6,803	-0.01%
2020/02/04	7	43.31	0	0.00	43.35	7	6,830	0.10%
2020/02/03	1	41.40	9	42.68	42.90	-8	6,848	-0.12%
2020/01/31	6	43.80	1	43.65	44.25	5	6,815	0.07%
2020/01/30	3	43.03	6	43.36	43.10	-3	6,825	-0.04%
2020/01/20	15	46.05	0	0.00	46.05	15	6,819	0.22%
2020/01/17	1	45.60	0	0.00	45.90	1	6,900	0.01%
2020/01/16	0	0.00	8	45.93	46.00	-8	6,901	-0.12%
2020/01/15	3	45.03	1	45.00	45.00	2	6,900	0.03%
2020/01/14	0	0.00	2	45.50	45.45	-2	6,923	-0.03%
2020/01/13	3	44.93	2	45.13	45.25	1	6,986	0.01%
2020/01/10	2	44.60	6	44.80	44.70	-4	7,025	-0.06%
2020/01/09	4	43.69	0	0.00	44.00	4	6,990	0.06%
2020/01/08	1	42.20	2	43.05	43.20	-1	6,972	-0.01%
2020/01/07	1	43.50	2	43.10	42.60	-1	6,929	-0.01%
2020/01/06	3	43.57	4	43.29	42.90	-1	6,900	-0.01%
2020/01/03	3	46.08	5	46.20	45.65	-2	6,836	-0.03%
2020/01/02	14	46.85	4	47.08	46.75	10	6,798	0.15%
2019/12/31	146	47.03	11	47.17	47.35	135	6,846	1.97%	大買/鉅額交易
2019/12/30	11	46.62	19	47.22	48.20	-8	6,774	-0.12%
2019/12/27	4	44.59	11	44.81	45.25	-7	6,496	-0.11%
2019/12/26	3	44.23	3	44.10	44.10	0	6,427	0.00%
2019/12/25	26	44.05	1	43.70	43.70	25	6,480	0.39%
2019/12/24	5	44.15	2	44.05	44.00	3	6,531	0.05%
2019/12/23	4	44.66	2	44.55	44.55	2	6,546	0.03%
2019/12/20	5	44.81	7	45.58	44.45	-2	6,597	-0.03%
2019/12/19	2	44.85	6.2	44.71	45.10	-4.2	6,533	-0.06%
2019/12/18	0	0.00	3	44.47	44.35	-3	6,542	-0.05%
2019/12/17	7	44.88	9	44.93	44.70	-2	6,609	-0.03%
2019/12/16	0	0.00	13	44.37	44.45	-13	6,544	-0.20%
2019/12/13	3	44.52	35	44.20	43.65	-32	6,497	-0.49%
2019/12/12	11	44.59	4	44.88	45.00	7	6,451	0.11%
2019/12/11	18	43.85	12	44.11	43.95	6	6,394	0.09%
2019/12/10	33	44.59	14	44.38	44.20	19	6,374	0.30%
2019/12/09	11	44.49	19	44.93	45.55	-8	6,283	-0.13%
2019/12/06	29	44.73	34	43.94	43.20	-5	6,124	-0.08%
2019/12/05	0	0.00	2	43.10	43.25	-2	5,947	-0.03%
2019/12/04	16	42.79	11	42.61	42.80	5	5,925	0.08%
2019/12/03	0	0.00	1	43.10	43.50	-1	5,931	-0.02%
2019/12/02	46	41.55	0	0.00	41.70	46	5,887	0.78%
2019/11/29	6	42.82	2	44.10	42.65	4	5,860	0.07%
2019/11/27	6	43.72	26	43.65	43.35	-20	5,937	-0.34%
2019/11/26	12	43.87	9	43.42	43.95	3	5,982	0.05%
2019/11/25	10	44.31	31	43.82	43.80	-21	6,024	-0.35%
2019/11/22	13	43.13	0	0.00	43.05	13	5,904	0.22%
2019/11/21	0	0.00	1	42.30	42.75	-1	5,881	-0.02%
2019/11/20	2	41.70	4	41.61	41.60	-2	5,935	-0.03%
2019/11/19	1	42.40	0	0.00	41.85	1	6,173	0.02%
2019/11/18	2	42.55	6	42.71	42.45	-4	6,377	-0.06%
2019/11/15	3	42.32	0	0.00	42.50	3	6,449	0.05%
2019/11/14	16	42.09	17	42.48	42.65	-1	6,527	-0.02%
2019/11/13	5	41.69	7	41.79	41.60	-2	6,578	-0.03%
2019/11/12	4	41.19	4	41.43	41.50	0	6,679	0.00%
2019/11/11	6	41.33	4	41.31	40.80	2	6,863	0.03%
2019/11/08	10	43.48	8	43.40	44.10	2	6,978	0.03%
2019/11/07	4	42.78	28	42.82	42.90	-24	7,406	-0.32%
2019/11/06	24	44.30	13	43.66	43.30	11	7,756	0.14%
2019/11/05	28	43.46	30	43.64	44.05	-2	7,513	-0.03%
2019/11/04	8	38.70	8	39.81	41.05	0	6,716	0.00%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/28	0	0.00	1	38.90	38.75	-1	6,532	-0.02%
2019/10/25	2	39.55	5	39.42	39.20	-3	6,523	-0.05%
2019/10/23	2	39.15	0	0.00	38.60	2	6,442	0.03%
2019/10/21	3	39.17	0	0.00	38.80	3	6,538	0.05%
2019/10/18	5	38.75	3	38.30	38.40	2	6,464	0.03%
2019/10/17	1	37.90	1	37.90	37.95	0	6,408	0.00%
2019/10/16	1	37.35	0	0.00	37.45	1	6,441	0.02%
2019/10/15	1	36.90	0	0.00	36.90	1	6,461	0.02%
2019/10/14	3	36.90	1	37.35	36.65	2	6,459	0.03%
2019/10/09	0	0.00	2	36.95	36.80	-2	6,430	-0.03%
2019/10/08	0	0.00	2	37.63	37.60	-2	6,393	-0.03%
2019/10/07	22	38.55	1	38.65	38.65	21	6,324	0.33%
2019/10/04	4	37.33	21	37.37	36.65	-17	6,187	-0.27%
2019/10/03	2	37.20	1	37.60	37.60	1	6,099	0.02%
2019/10/02	2	37.65	0	0.00	37.40	2	6,086	0.03%
2019/09/27	2	38.00	0	0.00	37.70	2	6,045	0.03%
2019/09/24	0	0.00	1	39.65	39.65	-1	5,910	-0.02%
2019/09/23	21	40.51	1	39.75	39.70	20	5,875	0.34%
2019/09/20	5	39.92	1	39.80	40.20	4	5,815	0.07%
2019/09/19	1	39.30	2	39.50	39.70	-1	5,713	-0.02%
2019/09/18	2	38.85	31	38.68	38.60	-29	5,654	-0.51%
2019/09/17	1	39.55	12	38.57	38.75	-11	5,646	-0.19%
2019/09/16	40	39.13	0	0.00	39.05	40	5,621	0.71%
2019/09/12	0	0.00	1	38.50	38.60	-1	5,580	-0.02%
2019/09/11	1	37.50	4	37.75	37.60	-3	5,545	-0.05%
2019/09/10	2	39.00	2	39.00	38.30	0	5,472	0.00%
2019/09/09	2	39.35	2	38.90	38.75	0	5,429	0.00%
2019/09/06	0	0.00	5	38.70	38.65	-5	5,360	-0.09%
2019/09/05	5	39.00	2	38.65	38.70	3	5,331	0.06%
2019/09/04	0	0.00	2	38.65	38.65	-2	5,283	-0.04%
2019/09/03	0	0.00	1	38.50	38.05	-1	5,259	-0.02%
2019/09/02	3	37.88	0	0.00	38.00	3	5,235	0.06%
2019/08/30	2	39.05	14	38.81	38.00	-12	5,193	-0.23%
2019/08/29	1	37.75	2	38.48	38.45	-1	5,041	-0.02%
2019/08/28	2	37.95	3	38.38	38.50	-1	4,961	-0.02%
2019/08/27	1	37.65	0	0.00	37.65	1	4,855	0.02%
2019/08/26	3	37.60	3	37.75	37.65	0	4,812	0.00%
2019/08/23	2	40.13	50	39.25	39.50	-48	4,725	-1.02%
2019/08/22	9	41.13	5	41.06	40.35	4	4,597	0.09%
2019/08/21	12	40.39	2	41.38	41.50	10	4,352	0.23%
2019/08/20	0	0.00	34	39.24	38.70	-34	4,111	-0.83%
2019/08/19	20	40.25	31	39.40	39.30	-11	4,024	-0.27%
2019/08/16	13	38.77	16	39.08	38.80	-3	3,812	-0.08%
2019/08/15	18	39.46	33	39.39	39.30	-15	3,673	-0.41%
2019/08/14	3	40.68	3	41.27	41.10	0	3,505	0.00%
2019/08/13	33	41.70	33	42.09	41.75	0	3,241	0.00%
2019/08/12	151	41.50	50	42.62	42.70	101	2,930	3.45%	大買/鉅額交易
2019/08/08	26	37.53	15	37.87	39.30	11	2,351	0.47%
2019/08/07	3	35.37	3	34.73	35.75	0	1,848	0.00%
2019/08/06	1	32.60	0	0.00	32.50	1	1,686	0.06%
2019/08/02	0	0.00	1	34.00	33.80	-1	1,692	-0.06%
2019/08/01	0	0.00	4	35.55	34.90	-4	1,663	-0.24%
2019/07/29	0	0.00	1	34.70	33.70	-1	1,525	-0.07%
2019/07/26	2	35.30	2	35.00	34.95	0	1,500	0.00%
2019/07/24	2	35.00	1	35.15	35.05	1	1,462	0.07%
2019/07/23	1	34.00	2	34.05	34.25	-1	1,394	-0.07%
2019/07/22	0	0.00	1	33.15	33.20	-1	1,314	-0.08%
2019/07/18	10	33.18	11	32.80	32.60	-1	1,302	-0.08%
2019/07/17	2	32.60	0	0.00	32.70	2	1,280	0.16%
2019/07/15	2	31.20	0	0.00	31.25	2	1,342	0.15%
2019/07/10	0	0.00	6	31.70	31.65	-6	1,602	-0.37%
2019/07/09	0	0.00	1	31.50	31.50	-1	1,809	-0.06%
2019/07/03	1	33.55	0	0.00	33.55	1	1,790	0.06%
2019/06/18	5	31.90	0	0.00	31.85	5	1,938	0.26%
2019/06/14	0	0.00	3	32.20	31.90	-3	1,969	-0.15%
2019/05/30	1	31.00	0	0.00	31.10	1	2,233	0.04%
2019/05/23	1	29.95	0	0.00	29.50	1	2,260	0.04%
2019/05/17	1	30.50	0	0.00	30.40	1	2,283	0.04%
2019/05/15	3	32.10	0	0.00	32.15	3	2,286	0.13%
2019/05/13	0	0.00	4	32.10	32.00	-4	2,325	-0.17%
2019/05/09	0	0.00	10	35.10	34.80	-10	2,330	-0.43%
2019/05/08	5	35.70	10	35.70	35.80	-5	2,314	-0.22%
2019/05/07	2	36.25	0	0.00	36.25	2	2,297	0.09%
2019/05/03	10	37.00	0	0.00	37.00	10	2,309	0.43%
2019/05/02	1	36.90	0	0.00	37.00	1	2,306	0.04%
2019/04/26	0	0.00	3	37.10	37.10	-3	2,277	-0.13%
2019/04/23	13	38.35	0	0.00	38.15	13	2,274	0.57%
2019/04/19	13	38.69	0	0.00	38.20	13	2,243	0.58%
2019/04/18	3	37.60	3	37.75	37.55	0	2,146	0.00%
2019/04/17	20	39.03	14	38.93	38.50	6	2,105	0.28%
2019/04/16	4	38.58	2	39.35	38.45	2	1,992	0.10%
2019/04/15	16	38.77	13	38.88	39.15	3	1,931	0.16%
2019/04/12	2	35.78	0	0.00	35.75	2	1,738	0.12%
2019/03/25	4	36.63	0	0.00	36.75	4	1,734	0.23%
2019/03/21	0	0.00	1	37.75	37.75	-1	1,822	-0.05%
2019/03/20	1	37.25	0	0.00	37.20	1	1,828	0.05%
2019/03/15	0	0.00	1	37.25	37.15	-1	1,884	-0.05%
2019/03/11	1	38.70	0	0.00	38.70	1	2,083	0.05%
2019/03/06	1	40.85	1	41.05	40.75	0	2,195	0.00%
2019/02/27	0	0.00	5	38.10	38.30	-5	2,312	-0.22%
2019/02/20	1	39.75	1	39.90	39.70	0	2,283	0.00%
2019/02/19	2	39.60	1	39.65	39.85	1	2,275	0.04%
2019/02/18	4	39.59	0	0.00	39.65	4	2,250	0.18%
2019/02/15	3	39.07	1	39.30	39.25	2	2,225	0.09%
2019/02/13	0	0.00	1	40.05	39.50	-1	2,184	-0.05%
2019/02/12	0	0.00	1	39.60	40.05	-1	2,166	-0.05%
2019/02/11	2	38.50	1	39.25	39.25	1	2,133	0.05%
2019/01/16	0	0.00	1	37.75	37.75	-1	2,062	-0.05%
2019/01/15	1	36.95	0	0.00	36.90	1	2,048	0.05%
2019/01/14	0	0.00	2	37.35	36.65	-2	2,042	-0.10%
2019/01/09	0	0.00	1	37.60	37.60	-1	2,016	-0.05%
2019/01/07	0	0.00	1	36.45	36.45	-1	1,985	-0.05%
2019/01/03	2	37.30	0	0.00	36.80	2	1,998	0.10%
2018/12/26	0	0.00	1	37.75	36.80	-1	2,078	-0.05%
2018/12/25	1	38.90	1	38.90	38.15	0	2,068	0.00%
2018/12/24	2	37.40	1	38.55	38.35	1	2,046	0.05%
2018/12/20	18	36.99	0	0.00	36.15	18	2,040	0.88%
2018/12/19	2	37.80	2	38.13	37.60	0	2,035	0.00%
2018/12/18	0	0.00	18	39.55	39.15	-18	2,005	-0.90%
2018/12/17	12	40.70	11	40.50	40.50	1	1,999	0.05%
2018/12/06	0	0.00	5	40.00	39.20	-5	1,912	-0.26%
2018/12/04	0	0.00	22	41.14	41.40	-22	1,835	-1.20%
2018/11/29	20	38.90	2	39.45	39.20	18	1,870	0.96%
2018/11/28	2	38.00	0	0.00	38.00	2	1,890	0.11%
2018/11/27	0	0.00	1	36.30	37.80	-1	1,944	-0.05%
2018/11/26	1	35.80	0	0.00	35.80	1	2,055	0.05%
2018/11/22	7	35.84	1	36.40	34.60	6	2,359	0.25%
2018/11/19	0	0.00	1	35.25	34.90	-1	2,422	-0.04%
2018/11/15	2	34.53	1	34.20	34.05	1	2,524	0.04%
2018/11/09	1	34.15	0	0.00	34.10	1	2,579	0.04%
2018/11/07	0	0.00	1	35.40	35.10	-1	2,570	-0.04%
2018/11/06	1	34.50	0	0.00	34.15	1	2,592	0.04%
2018/11/05	0	0.00	3	35.38	35.20	-3	2,599	-0.12%
2018/10/25	2	32.60	0	0.00	31.70	2	2,637	0.08%
2018/10/12	4	36.05	6	35.47	36.20	-2	2,907	-0.07%
2018/10/05	10	40.10	10	40.60	40.55	0	3,008	0.00%
2018/10/02	1	45.40	1	45.50	45.00	0	3,024	0.00%
2018/10/01	0	0.00	10	45.00	45.00	-10	2,999	-0.33%
2018/09/27	0	0.00	1	43.75	44.20	-1	2,987	-0.03%
2018/09/21	0	0.00	1	43.10	43.85	-1	3,078	-0.03%
2018/09/20	1	42.15	2	41.85	41.90	-1	3,210	-0.03%
2018/09/18	33	44.50	2	43.85	44.00	31	3,234	0.96%
2018/09/17	0	0.00	1	44.50	44.05	-1	3,223	-0.03%
2018/09/14	2	44.48	28	44.12	44.40	-26	3,207	-0.81%
2018/09/12	0	0.00	1	45.80	46.10	-1	3,142	-0.03%
2018/09/07	1	45.05	0	0.00	45.25	1	3,224	0.03%
2018/09/05	2	48.05	0	0.00	48.20	2	3,136	0.06%
2018/09/04	7	49.74	7	48.93	49.00	0	3,106	0.00%
2018/09/03	2	49.70	2	47.98	48.80	0	3,051	0.00%
2018/08/31	6	49.41	7	49.52	50.30	-1	2,962	-0.03%
2018/08/30	1	47.15	1	47.75	47.60	0	2,741	0.00%
2018/08/29	0	0.00	4	46.11	47.20	-4	2,671	-0.15%
2018/08/28	9	45.27	1	44.70	44.60	8	2,691	0.30%
2018/08/24	1	44.15	2	43.73	43.50	-1	2,677	-0.04%
2018/08/23	3	44.48	1	44.80	44.80	2	2,673	0.07%
2018/08/20	0	0.00	10	43.15	44.05	-10	2,574	-0.39%
2018/08/17	0	0.00	10	42.85	42.95	-10	2,562	-0.39%
2018/08/16	0	0.00	1	41.35	41.85	-1	2,559	-0.04%
2018/08/13	20	42.65	1	42.50	42.10	19	2,636	0.72%
2018/08/10	1	43.45	0	0.00	43.45	1	2,620	0.04%
2018/08/07	0	0.00	1	43.50	43.05	-1	2,596	-0.04%
2018/08/06	1	42.80	0	0.00	42.80	1	2,635	0.04%
2018/08/03	1	42.60	0	0.00	42.45	1	2,699	0.04%
2018/08/02	1	43.20	1	43.10	43.00	0	2,693	0.00%
2018/08/01	0	0.00	1	43.90	44.40	-1	2,676	-0.04%
2018/07/31	0	0.00	1	43.10	44.20	-1	2,683	-0.04%
2018/07/30	1	42.70	0	0.00	42.70	1	2,714	0.04%
2018/07/27	1	44.90	8	44.40	43.50	-7	2,725	-0.26%
2018/07/25	8	43.90	7	44.98	44.05	1	2,686	0.04%
2018/07/24	2	43.78	1	43.90	43.70	1	2,666	0.04%
2018/07/23	0	0.00	1	42.90	43.00	-1	2,683	-0.04%
2018/07/20	3	45.25	3	43.80	43.70	0	2,688	0.00%
2018/07/19	1	45.55	1	45.00	44.80	0	2,662	0.00%
2018/07/18	4	44.88	6	44.88	46.45	-2	2,624	-0.08%
2018/07/17	1	43.00	0	0.00	42.25	1	2,502	0.04%
2018/07/13	0	0.00	3	43.55	43.60	-3	2,649	-0.11%
2018/07/12	3	44.60	2	44.05	43.55	1	2,677	0.04%
2018/07/11	0	0.00	4	43.75	43.65	-4	2,692	-0.15%
2018/07/10	0	0.00	10	43.35	42.90	-10	2,662	-0.38%
2018/07/03	10	43.80	0	0.00	43.50	10	2,613	0.38%
2018/07/02	0	0.00	12	44.12	44.55	-12	2,564	-0.47%
2018/06/29	29	44.97	20	44.05	43.20	9	2,553	0.35%
2018/06/28	0	0.00	1	44.15	44.15	-1	2,405	-0.04%
2018/06/26	3	40.05	0	0.00	39.90	3	2,341	0.13%
2018/06/21	7	41.25	0	0.00	41.00	7	2,351	0.30%
2018/06/19	7	44.80	0	0.00	44.55	7	2,338	0.30%
2018/06/15	1	44.60	1	44.80	44.90	0	2,266	0.00%
2018/06/14	2	44.10	0	0.00	43.80	2	2,220	0.09%
2018/06/13	1	44.40	0	0.00	44.85	1	2,199	0.05%
2018/06/11	2	45.20	3	45.00	44.80	-1	2,200	-0.05%
2018/06/08	1	47.20	1	46.10	46.00	0	2,233	0.00%
2018/06/07	2	46.70	0	0.00	46.15	2	2,252	0.09%
2018/06/06	1	48.00	0	0.00	46.90	1	2,247	0.04%
2018/06/05	6	46.44	8	46.86	47.35	-2	2,178	-0.09%
2018/06/04	1	42.50	0	0.00	43.75	1	2,015	0.05%
2018/05/23	2	39.68	0	0.00	39.85	2	2,111	0.09%
2018/05/22	2	39.60	0	0.00	39.10	2	2,087	0.10%
2018/05/21	2	40.15	1	40.00	40.50	1	2,103	0.05%
2018/05/14	2	41.00	0	0.00	40.75	2	2,261	0.09%
2018/05/11	0	0.00	1	40.20	40.20	-1	2,269	-0.04%
2018/05/07	1	38.00	2	38.80	39.10	-1	2,314	-0.04%
2018/05/04	2	37.90	0	0.00	37.70	2	2,350	0.09%
2018/04/26	1	36.90	0	0.00	35.80	1	2,752	0.04%
2018/04/20	2	39.20	0	0.00	38.45	2	2,746	0.07%
2018/04/10	1	44.25	0	0.00	44.45	1	2,646	0.04%
2018/03/23	0	0.00	2	46.05	45.50	-2	2,650	-0.08%
2018/03/22	2	48.50	0	0.00	47.85	2	2,630	0.08%
2018/03/15	1	48.50	0	0.00	48.45	1	2,769	0.04%
2018/03/14	3	48.03	0.2	48.70	47.80	2.8	2,775	0.10%
2018/03/13	1	49.00	0	0.00	48.90	1	2,767	0.04%
2018/03/09	1	50.90	1	51.40	50.80	0	2,765	0.00%
2018/03/07	0	0.00	1	50.60	50.90	-1	2,849	-0.04%
2018/03/05	2	53.45	0	0.00	52.80	2	2,915	0.07%
2018/02/21	0	0.00	5	53.10	52.20	-5	2,957	-0.17%
2018/02/12	5	51.00	0	0.00	50.50	5	2,944	0.17%
2018/02/08	0	0.00	1	52.10	53.50	-1	2,918	-0.03%
2018/02/07	1	51.40	0	0.00	51.00	1	2,883	0.03%
2018/02/06	2	50.60	0	0.00	49.65	2	2,897	0.07%
2018/02/05	1	53.10	2	52.70	52.70	-1	2,870	-0.03%
2018/02/02	2	57.20	1	57.20	56.00	1	2,889	0.03%
2018/02/01	4	58.53	1	57.50	57.50	3	2,945	0.10%
2018/01/31	0	0.00	8	58.70	59.50	-8	2,934	-0.27%
2018/01/30	4	57.98	1	57.80	57.50	3	2,937	0.10%
2018/01/29	5	58.98	1	58.50	58.50	4	2,999	0.13%
2018/01/26	2	58.80	2	59.10	57.00	0	2,955	0.00%
2018/01/25	1	57.40	3	60.33	58.90	-2	2,847	-0.07%
2018/01/24	1	55.00	1	56.00	55.90	0	2,779	0.00%
2018/01/22	0	0.00	1	54.40	54.00	-1	2,811	-0.04%
2018/01/18	0	0.00	1	52.00	51.20	-1	2,825	-0.04%
2018/01/12	1	50.30	1	50.30	49.80	0	3,160	0.00%
2018/01/09	0	0.00	5	50.96	50.90	-5	3,512	-0.14%
2018/01/04	6	53.50	4	53.90	54.00	2	3,698	0.05%