建準 (2421)-統一-士林券商分點個股進出

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
98.7
漲跌
▼1.0
漲幅
-1.00%
成交量
2,562張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－統一-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-士林券商分點個股進出
統一-士林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
2024/11/21	2	99.20	3	100.13	98.70	-1	4,308	-0.02%
2024/11/20	4	99.65	4	100.30	99.70	0	4,329	0.00%
2024/11/19	1	99.30	7.4	98.82	99.00	-6.4	4,352	-0.15%
2024/11/18	19.5	98.57	9	97.33	97.00	10.5	4,363	0.24%
2024/11/15	6	101.50	19	102.95	102.00	-13	4,336	-0.30%
2024/11/14	25.1	102.32	12.1	102.50	102.00	13	4,265	0.30%
2024/11/13	6	98.73	6	98.97	98.40	0	4,125	0.00%
2024/11/12	13.1	99.08	7	97.99	98.00	6.1	4,133	0.15%
2024/11/11	0	0.00	4	100.63	101.00	-4	4,107	-0.10%
2024/11/08	11	100.83	4.3	99.43	99.40	6.7	4,152	0.16%
2024/11/07	12	102.92	15.1	101.88	102.50	-3.1	4,196	-0.07%
2024/11/06	5	101.48	12.3	100.04	102.50	-7.3	4,199	-0.17%
2024/11/05	8	97.38	9.1	98.13	97.90	-1.1	4,189	-0.03%
2024/11/04	5.1	96.95	5	97.42	97.10	0.1	4,227	0.00%
2024/11/01	7	97.02	6	97.13	98.40	1	4,257	0.02%
2024/10/30	7.7	97.82	5	97.66	96.50	2.7	4,269	0.06%
2024/10/29	8	99.69	5	100.98	98.90	3	4,262	0.07%
2024/10/28	6	102.42	7	103.21	101.50	-1	4,215	-0.02%
2024/10/25	5	103.50	11	104.73	103.50	-6	4,174	-0.14%
2024/10/24	15.2	104.02	33	105.02	102.50	-17.8	4,196	-0.42%
2024/10/23	37	107.68	6	107.00	107.00	31	4,149	0.75%
2024/10/22	12.2	105.34	11	105.68	105.50	1.2	4,121	0.03%
2024/10/21	15	108.50	21	108.90	106.50	-6	4,102	-0.15%
2024/10/18	41	109.76	22.1	110.89	108.50	18.9	3,948	0.48%
2024/10/17	29.1	108.55	26	108.96	108.50	3.1	3,659	0.08%
2024/10/16	49	104.27	63.3	105.42	108.50	-14.3	3,333	-0.43%
2024/10/15	23	100.04	20.5	100.24	99.30	2.5	2,902	0.09%
2024/10/14	31.1	100.58	33	102.57	98.10	-2	2,848	-0.07%
2024/10/11	35.5	99.01	19.3	98.57	102.00	16.2	2,627	0.62%
2024/10/09	6	94.17	3	95.60	92.80	3	2,517	0.12%
2024/10/08	1	93.60	1	94.60	94.60	0	2,537	0.00%
2024/10/07	2	94.70	2	94.50	94.70	0	2,597	0.00%
2024/10/04	4	93.90	4	94.10	93.50	0	2,663	0.00%
2024/09/30	6	94.17	3	94.57	92.40	3	2,769	0.11%
2024/09/27	2	96.00	2	96.40	96.00	0	2,793	0.00%
2024/09/26	1	95.70	1	96.60	95.00	0	2,825	0.00%
2024/09/25	2	96.00	5	96.24	96.00	-3	2,855	-0.11%
2024/09/24	2	95.15	1	95.50	94.70	1	2,874	0.03%
2024/09/23	0	95.80	0	0.00	95.90	0	2,898	0.00%
2024/09/20	5	96.26	3	96.27	95.40	2	2,917	0.07%
2024/09/19	0	0.00	6	93.57	95.30	-6	2,920	-0.21%
2024/09/18	5	92.76	2	93.30	92.50	3	2,943	0.10%
2024/09/16	5	91.10	8.2	92.18	94.10	-3.2	2,959	-0.11%
2024/09/13	5	90.26	5	90.16	90.40	0	2,974	0.00%
2024/09/12	4	89.60	5	89.12	89.60	-1	3,015	-0.03%
2024/09/11	4	87.50	4	87.50	87.50	0	3,035	0.00%
2024/09/10	3.2	88.66	4	88.83	86.60	-0.8	3,066	-0.03%
2024/09/09	3	88.27	2	88.80	88.70	1	3,075	0.03%
2024/09/06	1	90.00	1	89.80	90.50	0	3,105	0.00%
2024/09/05	6	90.23	6	90.43	89.50	0	3,132	0.00%
2024/09/04	1	85.60	1	86.50	88.30	0	3,191	0.00%
2024/09/03	5	94.04	4	94.10	93.20	1	3,231	0.03%
2024/09/02	1	94.80	0	0.00	94.60	1	3,311	0.03%
2024/08/30	1	95.60	1	96.00	96.20	0	3,365	0.00%
2024/08/29	3	94.43	2	94.90	95.40	1	3,427	0.03%
2024/08/28	8.1	95.77	4	95.85	95.80	4.1	3,535	0.12%
2024/08/27	5.2	95.74	3	95.77	97.00	2.2	3,581	0.06%
2024/08/26	1.1	97.04	4	95.85	95.60	-2.9	3,606	-0.08%
2024/08/23	0.1	93.20	0	0.00	94.10	0.1	3,630	0.00%
2024/08/22	2	94.60	3	95.37	95.20	-1	3,734	-0.03%
2024/08/21	6	94.68	3	94.23	94.30	3	3,823	0.08%
2024/08/20	0.3	95.33	0	0.00	96.00	0.3	3,818	0.01%
2024/08/19	1	94.40	4.1	94.23	94.10	-3.1	3,837	-0.08%
2024/08/16	3	92.83	3.1	93.13	93.10	-0.1	3,862	0.00%
2024/08/15	4	91.25	2	91.50	91.80	2	3,877	0.05%
2024/08/14	0	0.00	1	94.00	92.60	-1	3,855	-0.03%
2024/08/13	1	92.60	2	92.00	93.00	-1	3,879	-0.03%
2024/08/12	3.2	91.62	0	0.00	92.20	3.2	3,885	0.08%
2024/08/09	3.2	93.92	4	93.75	92.20	-0.8	3,859	-0.02%
2024/08/08	6	90.40	9	91.97	94.40	-3	3,780	-0.08%
2024/08/07	3	91.50	14	90.10	92.10	-11	3,792	-0.29%
2024/08/06	11	85.89	12	88.43	87.80	-1	3,862	-0.03%
2024/08/05	9	88.73	3	87.87	87.30	6	3,924	0.15%
2024/08/02	14	97.40	8	98.20	97.00	6	3,915	0.15%
2024/08/01	0	0.00	3.1	97.94	100.00	-3.1	3,917	-0.08%
2024/07/31	2	94.60	5	94.30	95.10	-3	3,907	-0.08%
2024/07/30	4.2	91.83	7	91.81	96.00	-2.8	3,916	-0.07%
2024/07/29	9.2	95.17	7	92.70	92.70	2.2	3,924	0.06%
2024/07/26	13	97.15	8	96.99	97.20	5	3,936	0.13%
2024/07/23	0	0.00	8	100.00	101.50	-8	3,936	-0.20%
2024/07/22	8.2	98.19	3	98.10	97.30	5.2	4,026	0.13%
2024/07/18	2.2	102.77	1	103.00	103.00	1.2	4,092	0.03%
2024/07/17	2	104.50	2	105.50	106.00	0	4,093	0.00%
2024/07/16	0.1	104.00	0	0.00	104.00	0.1	4,119	0.00%
2024/07/15	4	103.00	4	103.88	104.00	0	4,192	0.00%
2024/07/12	11	104.14	8	104.50	104.50	3	4,254	0.07%
2024/07/11	0	0.00	5	105.20	106.00	-5	4,271	-0.12%
2024/07/10	3	105.83	4	106.38	106.00	-1	4,331	-0.02%
2024/07/09	8.1	106.12	9	106.33	108.00	-0.9	4,367	-0.02%
2024/07/08	9.2	108.60	3	108.50	108.50	6.2	4,344	0.14%
2024/07/05	0	0.00	5	110.50	111.50	-5	4,332	-0.12%
2024/07/04	9	109.00	9	108.94	109.00	0	4,386	0.00%
2024/07/03	3	109.17	5	109.40	110.00	-2	4,431	-0.05%
2024/07/02	2	112.00	1	112.50	111.50	1	4,543	0.02%
2024/07/01	4	113.00	0	0.00	112.50	4	4,603	0.09%
2024/06/28	1	115.00	0	0.00	115.00	1	4,744	0.02%
2024/06/25	0.1	112.00	5	111.50	114.50	-4.9	6,029	-0.08%
2024/06/20	0	0.00	1.1	112.91	113.00	-1.1	6,943	-0.02%
2024/06/19	3	110.67	4	111.25	112.00	-1	6,973	-0.01%
2024/06/18	5	109.50	4	111.00	111.00	1	6,998	0.01%
2024/06/17	5	109.90	0	0.00	109.00	5	7,065	0.07%
2024/06/14	0.1	111.50	1	111.50	112.00	-0.9	7,189	-0.01%
2024/06/13	3	111.67	2	111.00	112.00	1	7,281	0.01%
2024/06/12	4	108.00	6	109.33	109.50	-2	7,327	-0.03%
2024/06/11	3.1	109.00	2	108.50	108.50	1.1	7,442	0.01%
2024/06/07	7.1	112.64	4	111.00	111.00	3.1	7,701	0.04%
2024/06/06	5	116.50	6	116.92	115.50	-1	7,775	-0.01%
2024/06/05	3	115.17	2	117.00	117.00	1	7,812	0.01%
2024/06/04	3	118.17	0	0.00	117.00	3	8,010	0.04%
2024/06/03	1	118.50	1.2	119.98	120.00	-0.2	8,330	0.00%
2024/05/31	1	116.50	8.3	116.05	118.00	-7.3	8,603	-0.08%
2024/05/30	0	0.00	3	115.33	115.00	-3	8,694	-0.03%
2024/05/29	0.1	117.00	0	0.00	117.50	0.1	8,895	0.00%
2024/05/28	5	117.60	0	0.00	116.50	5	9,087	0.06%
2024/05/27	2	116.50	6.2	114.31	117.50	-4.2	9,196	-0.05%
2024/05/24	2.1	111.52	5	111.70	112.00	-2.9	9,253	-0.03%
2024/05/23	4	114.00	5	113.80	113.50	-1	9,394	-0.01%
2024/05/22	0	0.00	8.1	115.50	115.50	-8.1	9,767	-0.08%
2024/05/20	1.1	113.05	2	114.50	114.00	-0.9	10,135	-0.01%
2024/05/17	3	112.50	2	115.00	114.00	1	10,330	0.01%
2024/05/16	3	113.50	4.3	113.30	113.00	-1.3	10,523	-0.01%
2024/05/14	0.3	113.17	2	114.00	114.00	-1.7	11,284	-0.02%
2024/05/13	3	111.78	0	0.00	112.00	3	12,076	0.02%
2024/05/10	5.3	115.56	2	114.50	114.50	3.3	12,864	0.03%
2024/05/09	0	0.00	0.1	116.50	119.50	-0.1	13,255	0.00%
2024/05/08	0	0.00	3	115.17	115.50	-3	13,367	-0.02%
2024/05/06	0	0.00	2	113.25	114.00	-2	14,664	-0.01%
2024/05/03	2	113.00	1	113.50	111.50	1	14,980	0.01%
2024/05/02	2	110.50	8	112.13	112.50	-6	15,317	-0.04%
2024/04/30	7	113.86	10	113.45	112.50	-3	15,649	-0.02%
2024/04/29	5	115.30	4	114.75	116.00	1	16,083	0.01%
2024/04/26	7	115.21	8	116.06	113.00	-1	16,379	-0.01%
2024/04/25	4	111.50	8	112.63	110.50	-4	16,446	-0.02%
2024/04/24	9	114.44	8.1	114.20	113.50	0.9	16,450	0.01%
2024/04/23	4	110.63	3	110.50	109.50	1	16,467	0.01%
2024/04/22	7.2	110.35	5	110.10	109.00	2.2	16,612	0.01%
2024/04/19	9.1	113.76	8	113.00	112.00	1.1	16,680	0.01%
2024/04/18	11	115.09	5	116.50	115.50	6	16,710	0.04%
2024/04/16	6.1	117.66	9	115.50	115.50	-2.9	16,969	-0.02%
2024/04/15	6	121.17	5	121.10	120.50	1	17,056	0.01%
2024/04/12	4	123.38	2	123.50	123.00	2	17,061	0.01%
2024/04/11	3.1	123.14	4	124.00	122.50	-0.9	17,176	-0.01%
2024/04/10	6.1	125.16	7	126.29	123.00	-0.9	17,267	-0.01%
2024/04/09	14	129.82	11	128.50	128.00	3	17,307	0.02%
2024/04/08	11	132.77	14	130.96	132.50	-3	17,458	-0.02%
2024/04/03	9	128.78	13	129.35	128.50	-4	17,543	-0.02%
2024/04/02	16	129.44	29	130.66	128.50	-13	17,602	-0.07%
2024/04/01	50	133.27	35	133.26	134.00	15	17,668	0.08%
2024/03/29	91	136.91	88	136.19	131.00	3	17,620	0.02%
2024/03/28	32	132.05	33	131.59	131.50	-1	17,305	-0.01%
2024/03/27	20	130.45	23	130.02	132.00	-3	17,599	-0.02%
2024/03/26	54	128.21	39.3	129.03	129.00	14.7	17,322	0.08%
2024/03/25	9	124.61	7.1	123.81	125.50	1.9	16,892	0.01%
2024/03/22	4	120.25	10	121.05	120.50	-6	16,746	-0.04%
2024/03/21	0	0.00	4	120.00	120.00	-4	16,697	-0.02%
2024/03/20	8.1	120.39	17	120.15	119.00	-8.9	16,679	-0.05%
2024/03/19	23.1	122.34	28	122.45	122.00	-4.9	16,634	-0.03%
2024/03/18	9	119.28	11	118.77	123.00	-2	16,533	-0.01%
2024/03/15	4	117.50	3	117.67	117.50	1	16,458	0.01%
2024/03/14	3	118.83	11	119.36	118.00	-8	16,399	-0.05%
2024/03/13	32.1	120.29	26	122.13	118.50	6.1	16,296	0.04%
2024/03/12	10	126.25	11	125.45	126.00	-1	16,042	-0.01%
2024/03/11	10	123.30	10	123.95	123.50	0	16,071	0.00%
2024/03/08	18	124.64	19	125.88	123.00	-1	16,014	-0.01%
2024/03/07	22.1	127.90	16	125.41	125.00	6.1	15,879	0.04%
2024/03/06	17	132.59	15	133.30	133.50	2	15,534	0.01%
2024/03/05	3	131.31	11	129.77	131.00	-8	15,236	-0.05%
2024/03/04	23	129.67	13.2	130.39	127.00	9.8	15,135	0.06%
2024/03/01	18	130.08	10	128.35	131.00	8	14,965	0.05%
2024/02/29	2	127.25	5	127.70	127.00	-3	14,759	-0.02%
2024/02/27	16.1	124.06	20	125.75	124.50	-3.9	14,539	-0.03%
2024/02/26	3	127.17	9	126.00	127.50	-6	14,411	-0.04%
2024/02/23	26.1	129.38	13	126.73	125.00	13.1	14,288	0.09%
2024/02/22	17	135.32	5.6	134.52	132.50	11.4	13,948	0.08%
2024/02/21	7	133.86	4	133.00	132.00	3	13,715	0.02%
2024/02/20	13	133.46	14	133.07	134.00	-1	13,634	-0.01%
2024/02/19	9	136.39	17	137.14	134.50	-8	13,535	-0.06%
2024/02/16	16	135.53	17.3	135.55	136.00	-1.3	13,404	-0.01%
2024/02/15	38	139.00	49.5	139.09	138.00	-11.5	13,144	-0.09%
2024/02/05	58.1	136.36	47	137.26	132.50	11.1	12,740	0.09%
2024/02/02	53.5	129.03	75	129.57	134.50	-21.5	12,054	-0.18%
2024/02/01	26.2	121.94	36.1	121.66	122.50	-9.9	11,430	-0.09%
2024/01/31	6	116.75	3	116.33	116.50	3	11,199	0.03%
2024/01/30	66	119.12	51	119.36	118.00	15	11,261	0.13%
2024/01/29	46	116.16	38	115.25	117.00	8	10,883	0.07%
2024/01/26	9	109.72	15	111.00	109.00	-6	10,329	-0.06%
2024/01/25	40	109.30	29	109.60	109.00	11	10,066	0.11%
2024/01/24	13	111.88	24	112.04	111.50	-11	9,756	-0.11%
2024/01/23	13	109.15	11	108.23	111.50	2	9,444	0.02%
2024/01/22	9	105.53	8.1	104.77	107.50	0.9	8,967	0.01%
2024/01/19	12	99.70	18.1	98.78	100.50	-6.1	8,676	-0.07%
2024/01/18	16	97.17	14	97.66	95.60	2	8,518	0.02%
2024/01/17	6	97.92	0	0.00	97.70	6	8,490	0.07%
2024/01/16	12	100.35	9.1	101.54	99.40	2.9	8,459	0.03%
2024/01/15	6	101.17	4	101.75	101.50	2	8,322	0.02%
2024/01/12	8.1	102.20	5.2	102.25	102.50	2.9	8,275	0.04%
2024/01/11	8	102.13	6	101.92	101.50	2	8,245	0.02%
2024/01/10	5	100.52	10.1	99.20	102.00	-5.1	8,263	-0.06%
2024/01/09	15.3	97.89	21	98.89	97.50	-5.7	8,176	-0.07%
2024/01/08	0	0.00	1	99.40	98.10	-1	8,102	-0.01%
2024/01/05	11.1	100.28	8	100.03	98.70	3.1	8,110	0.04%
2024/01/04	5.1	102.32	2	104.25	101.00	3.1	8,137	0.04%
2024/01/03	9	106.56	5	106.10	104.50	4	8,332	0.05%
2024/01/02	20	108.98	21.2	109.76	109.00	-1.2	8,274	-0.01%
2023/12/29	15	108.03	17	107.79	107.50	-2	8,143	-0.02%
2023/12/28	11	107.45	8.1	106.08	105.50	2.9	8,057	0.04%
2023/12/27	13	106.23	15	106.47	108.00	-2	8,127	-0.02%
2023/12/26	69	105.68	66	105.15	106.00	3	8,206	0.04%
2023/12/25	77	107.32	68	109.08	105.00	9	8,301	0.11%
2023/12/22	3	105.00	8.4	105.58	106.00	-5.4	7,963	-0.07%
2023/12/21	4	94.80	5	95.36	96.50	-1	7,744	-0.01%
2023/12/20	1	95.00	4	94.60	94.70	-3	7,812	-0.04%
2023/12/19	0.1	92.60	0	0.00	93.60	0.1	7,904	0.00%
2023/12/18	2	93.60	2	94.40	93.60	0	7,947	0.00%
2023/12/15	5.1	94.91	4	95.30	93.80	1.1	8,032	0.01%
2023/12/14	3	94.77	2	95.20	95.10	1	8,186	0.01%
2023/12/13	4	94.33	3	94.60	94.10	1	8,232	0.01%
2023/12/12	1	93.60	0	0.00	93.50	1	8,288	0.01%
2023/12/11	2	94.90	1	94.20	94.20	1	8,382	0.01%
2023/12/08	10	95.68	7	95.80	95.30	3	8,450	0.04%
2023/12/07	1.1	95.61	1	94.70	94.70	0.1	8,538	0.00%
2023/12/06	49	98.89	47	98.03	95.40	2	8,671	0.02%
2023/12/05	5	94.62	8	95.50	96.20	-3	8,706	-0.03%
2023/12/04	12	95.89	8	94.53	94.00	4	8,737	0.05%
2023/12/01	3	97.47	5	98.16	99.00	-2	8,752	-0.02%
2023/11/30	6	98.37	5	98.48	98.40	1	8,901	0.01%
2023/11/29	0	0.00	0.1	99.70	99.60	-0.1	8,945	0.00%
2023/11/28	1	98.50	9	95.70	98.50	-8	9,067	-0.09%
2023/11/27	8	95.40	6	93.82	93.60	2	9,242	0.02%
2023/11/24	5	97.58	105	97.21	97.10	-100	9,469	-1.06%	大賣/
2023/11/22	30	99.97	3	99.10	99.10	27	10,020	0.27%
2023/11/21	11.1	101.73	8	101.94	101.50	3.1	10,285	0.03%
2023/11/20	32.1	100.02	0.1	100.00	102.00	32	10,949	0.29%
2023/11/17	42	100.11	2	100.00	100.00	40	11,177	0.36%
2023/11/16	23.1	100.32	14	99.99	101.00	9.1	11,857	0.08%
2023/11/15	22	99.53	24	99.30	98.80	-2	12,273	-0.02%
2023/11/14	5	98.00	3	98.63	97.10	2	12,830	0.02%
2023/11/13	9	97.48	8.1	97.76	97.90	0.9	13,796	0.01%
2023/11/10	26	96.82	25	95.59	95.20	1	14,333	0.01%
2023/11/09	24	99.05	18	99.12	99.60	6	14,575	0.04%
2023/11/08	16	99.33	17	99.22	98.90	-1	14,633	-0.01%
2023/11/07	116	96.18	136.1	97.36	97.50	-20.1	14,402	-0.14%	大買/大賣/
2023/11/06	44.5	98.46	20	97.22	99.70	24.5	14,182	0.17%
2023/11/03	12	91.82	8	91.11	90.80	4	13,849	0.03%
2023/11/02	1	92.90	0	0.00	93.00	1	13,830	0.01%
2023/11/01	2	88.60	8	88.84	89.50	-6	13,856	-0.04%
2023/10/31	3.1	90.13	3	88.53	87.00	0.1	13,888	0.00%
2023/10/30	6	90.80	8	91.35	90.40	-2	13,898	-0.01%
2023/10/27	8	90.25	8	90.59	90.10	0	13,997	0.00%
2023/10/26	9	90.40	0	0.00	89.40	9	14,060	0.06%
2023/10/25	2	93.60	2	94.10	93.10	0	14,076	0.00%
2023/10/24	12	91.97	21	93.16	94.50	-9	14,810	-0.06%
2023/10/23	16.2	92.08	15	92.64	92.20	1.2	15,327	0.01%
2023/10/20	19	91.87	19	92.21	92.50	0	15,897	0.00%
2023/10/19	21	93.42	14	94.56	93.80	7	16,900	0.04%
2023/10/18	12.3	96.24	12	95.64	95.00	0.3	17,819	0.00%
2023/10/17	19	100.31	14.3	100.63	99.90	4.7	17,877	0.03%
2023/10/16	14.2	104.02	17	104.03	103.00	-2.8	18,907	-0.01%
2023/10/13	13.2	106.46	8	107.44	106.00	5.2	19,585	0.03%
2023/10/12	2.1	108.45	12	107.13	108.50	-9.9	20,038	-0.05%
2023/10/11	18.4	108.94	7	108.21	105.00	11.4	20,439	0.06%
2023/10/06	42.1	116.85	39	117.74	116.50	3.1	20,700	0.01%
2023/10/05	30.1	118.30	27	117.22	118.50	3.1	20,878	0.01%
2023/10/04	15.2	116.33	17	116.62	117.00	-1.9	20,883	-0.01%
2023/10/03	16.3	121.68	14	121.04	119.50	2.3	20,916	0.01%
2023/10/02	12	121.50	22	121.59	122.00	-10	20,971	-0.05%
2023/09/28	21.5	115.62	14	116.29	116.50	7.5	20,867	0.04%
2023/09/27	26	112.38	23	113.80	115.00	3	20,852	0.01%
2023/09/26	23	113.02	10.1	113.56	111.00	12.9	21,236	0.06%
2023/09/25	40.1	109.57	41	109.46	109.50	-0.9	21,345	0.00%
2023/09/22	5	107.20	26	108.06	109.50	-21	21,354	-0.10%
2023/09/21	17	106.09	16	106.56	106.50	1	21,289	0.00%
2023/09/20	20	108.13	13	108.19	107.50	7	21,308	0.03%
2023/09/19	10.1	106.47	12	107.21	107.00	-1.9	21,372	-0.01%
2023/09/18	15.1	110.76	10	110.35	110.50	5.1	21,265	0.02%
2023/09/15	2	115.50	7	114.50	115.50	-5	21,287	-0.02%
2023/09/14	16.1	114.94	16	116.09	115.50	0.1	21,379	0.00%
2023/09/13	5.1	111.70	7	112.07	112.50	-1.9	21,744	-0.01%
2023/09/12	21	114.19	17	115.62	113.50	4	21,932	0.02%
2023/09/11	32.3	115.72	33	116.83	115.50	-0.7	22,143	0.00%
2023/09/08	18	120.64	12	120.63	120.50	6	22,151	0.03%
2023/09/07	10.1	124.65	4	123.88	124.50	6.1	22,155	0.03%
2023/09/06	12	127.50	10	128.80	127.00	2	22,432	0.01%
2023/09/05	6	125.42	4	126.25	126.50	2	22,712	0.01%
2023/09/04	11.1	126.73	11	128.36	128.00	0.1	22,644	0.00%
2023/09/01	15.1	130.66	10	130.50	128.50	5.1	22,782	0.02%
2023/08/31	19	132.58	20	134.03	136.00	-1	22,757	0.00%
2023/08/30	13	133.62	21	134.19	132.00	-8	22,673	-0.04%
2023/08/29	20	131.53	10	135.25	132.00	10	22,883	0.04%
2023/08/28	21	134.45	46	132.54	132.50	-25	22,896	-0.11%
2023/08/25	29	142.21	26	143.92	141.00	3	22,831	0.01%
2023/08/24	62	152.56	66	148.95	144.50	-4	22,784	-0.02%
2023/08/23	17.1	146.56	10	145.60	145.00	7.1	22,838	0.03%
2023/08/22	66	148.11	55	150.39	145.50	11	23,738	0.05%
2023/08/21	28	146.16	27.2	146.03	151.00	0.8	23,305	0.00%
2023/08/18	63.1	144.73	64	143.92	137.50	-0.9	22,972	0.00%
2023/08/17	76	147.32	71	147.20	147.50	5	22,528	0.02%
2023/08/16	51	137.54	55.1	137.93	143.50	-4.1	21,786	-0.02%
2023/08/15	21.5	130.20	68	130.98	130.50	-46.5	21,880	-0.21%
2023/08/14	18	126.78	47.1	127.58	124.00	-29.1	21,769	-0.13%
2023/08/11	14.1	129.40	15	128.93	130.00	-0.9	21,742	0.00%
2023/08/10	7	125.50	3	128.72	123.50	4	21,931	0.02%
2023/08/09	5	136.30	1	132.00	137.00	4	21,988	0.02%
2023/08/08	1	135.00	1	139.00	136.00	0	22,187	0.00%
2023/08/07	6	139.15	12	136.50	139.00	-6	22,401	-0.03%
2023/08/04	0	0.00	9	121.11	128.50	-9	22,641	-0.04%
2023/08/02	24	121.92	3	127.00	117.00	21	23,300	0.09%
2023/08/01	34.1	123.98	7	125.57	130.00	27.1	24,394	0.11%
2023/07/31	10	134.30	20	136.35	132.00	-10	24,482	-0.04%
2023/07/28	48	141.76	7	143.86	144.50	41	24,568	0.17%
2023/07/27	81	147.69	89	148.57	145.00	-8	24,523	-0.03%
2023/07/26	34	143.28	51	143.46	141.00	-17	23,764	-0.07%
2023/07/25	90	143.88	55	145.18	139.00	35	23,183	0.15%
2023/07/24	57	144.61	57	145.72	143.50	0	22,575	0.00%
2023/07/21	76	131.43	91	131.69	137.50	-15	21,528	-0.07%
2023/07/20	6	122.50	11	122.36	125.00	-5	20,557	-0.02%
2023/07/19	98	113.39	115	113.85	114.00	-17	20,318	-0.08%	大賣/
2023/07/18	48	107.23	60	108.43	112.50	-12	19,201	-0.06%
2023/07/17	17	99.46	21	99.80	102.50	-4	18,442	-0.02%
2023/07/14	57	99.01	55	99.71	101.00	2	17,939	0.01%
2023/07/13	22	97.75	17	98.06	96.30	5	17,454	0.03%
2023/07/12	9	94.46	2	93.70	93.80	7	17,025	0.04%
2023/07/11	6	92.20	2	92.60	90.70	4	16,783	0.02%
2023/07/10	6	90.40	7	90.16	90.10	-1	16,667	-0.01%
2023/07/07	54	97.14	55	97.34	92.80	-1	16,520	-0.01%
2023/07/06	9	98.34	6	97.35	96.70	3	16,301	0.02%
2023/07/05	64	101.98	67	100.70	102.00	-3	16,095	-0.02%
2023/07/04	22	105.52	8	104.50	108.00	14	15,884	0.09%
2023/07/03	37	98.77	34	98.96	102.00	3	15,347	0.02%
2023/06/30	13	92.23	13	92.76	93.00	0	14,909	0.00%
2023/06/29	2	90.75	3	90.80	91.40	-1	14,811	-0.01%
2023/06/28	3	89.40	5	89.38	89.30	-2	14,780	-0.01%
2023/06/27	6	86.88	37	86.98	87.00	-31	14,780	-0.21%
2023/06/26	2	90.05	1	89.70	89.80	1	14,745	0.01%
2023/06/21	5	91.56	3	91.37	92.10	2	14,717	0.01%
2023/06/20	15	90.99	15	91.69	90.40	0	14,682	0.00%
2023/06/19	70	94.30	60	94.08	90.20	10	14,599	0.07%
2023/06/16	14	92.27	14	92.12	92.00	0	14,162	0.00%
2023/06/15	69	91.64	78	90.89	90.10	-9	13,900	-0.06%
2023/06/14	47	90.73	38	90.82	92.70	9	13,578	0.07%
2023/06/13	50	88.49	45	88.41	88.30	5	13,405	0.04%
2023/06/12	17	85.79	22	85.33	85.10	-5	13,270	-0.04%
2023/06/09	31	91.76	30.5	91.91	91.20	0.5	12,936	0.00%
2023/06/08	2	89.20	2	89.80	88.40	0	12,556	0.00%
2023/06/07	34	89.87	30	89.62	89.80	4	12,450	0.03%
2023/06/06	11	88.30	2.1	88.45	87.60	8.9	12,210	0.07%
2023/06/05	0	0.00	7	87.81	87.90	-7	12,078	-0.06%
2023/06/02	81	89.76	77	89.30	87.90	4	11,920	0.03%
2023/06/01	20	87.87	11	87.20	88.20	9	11,438	0.08%
2023/05/31	6.1	86.57	11	87.06	86.80	-4.9	11,172	-0.04%
2023/05/30	30	88.39	32	88.61	87.90	-2	10,847	-0.02%
2023/05/29	131	89.72	132	87.71	89.00	-1	10,580	-0.01%	大買/大賣/
2023/05/26	118	85.44	102	85.49	84.50	16	9,771	0.16%	大買/大賣/
2023/05/25	37	80.88	37	79.79	81.50	0	8,547	0.00%
2023/05/24	13	72.22	2	73.30	74.10	11	8,237	0.13%
2023/05/23	5	72.12	3	72.93	72.00	2	8,023	0.02%
2023/05/22	110	72.15	165	71.90	72.30	-55	7,791	-0.71%	大買/大賣/
2023/05/19	100	70.74	65.1	71.25	71.70	34.9	7,502	0.47%
2023/05/18	118.1	68.06	97.1	67.48	68.20	21	6,752	0.31%	大買/
2023/05/17	42.1	66.42	37	66.25	66.30	5.1	6,480	0.08%
2023/05/16	85	64.79	87	65.20	64.80	-2	6,224	-0.03%
2023/05/15	6	64.92	7	64.70	65.50	-1	5,967	-0.02%
2023/05/12	6	63.95	5	64.42	65.00	1	5,841	0.02%
2023/05/11	40	65.28	59	66.12	65.00	-19	5,603	-0.34%
2023/05/10	106	68.03	106	67.53	68.20	0	5,334	0.00%	大買/大賣/
2023/05/09	128	66.99	117	67.00	67.60	11	4,964	0.22%	大買/大賣/
2023/05/08	107	64.23	141.1	63.92	66.00	-34.1	4,214	-0.81%	大買/大賣/
2023/05/05	9	59.76	10	60.49	61.60	-1	3,060	-0.03%
2023/05/04	23.1	56.05	8	55.80	56.00	15.1	2,856	0.53%
2023/05/03	1	53.00	0	0.00	52.50	1	2,667	0.04%
2023/04/28	0	0.00	12	52.35	52.60	-12	2,610	-0.46%
2023/04/27	10	52.00	0	0.00	51.80	10	2,589	0.39%
2023/04/26	2	51.45	0	0.00	52.50	2	2,571	0.08%
2023/04/25	1	53.60	0	0.00	50.90	1	2,543	0.04%
2023/04/24	6	52.03	0	0.00	53.10	6	2,492	0.24%
2023/04/21	7	51.79	5	51.70	51.30	2	2,474	0.08%
2023/04/19	10	54.13	0	0.00	53.70	10	2,460	0.41%
2023/04/18	5	54.98	3	55.43	55.00	2	2,436	0.08%
2023/04/17	16	55.68	11	55.82	56.00	5	2,334	0.21%
2023/04/14	4	53.10	0	0.00	52.90	4	2,157	0.19%
2023/04/12	1	52.90	1	52.90	52.80	0	2,106	0.00%
2023/04/11	1	53.00	0	0.00	53.00	1	2,068	0.05%
2023/04/10	0	0.00	1	51.60	51.80	-1	2,011	-0.05%
2023/04/07	0	0.00	1	52.50	51.70	-1	1,988	-0.05%
2023/04/06	0	52.93	0	0.00	53.50	0	1,946	0.00%
2023/03/31	4	52.20	4	52.40	52.40	0	1,896	0.00%
2023/03/29	0	0.00	8	52.50	52.00	-8	1,822	-0.44%
2023/03/28	7	51.53	1	51.30	51.80	6	1,782	0.34%
2023/03/27	13	53.22	14	52.86	52.90	-1	1,692	-0.06%
2023/03/22	7	49.71	7	50.16	50.50	0	1,470	0.00%
2023/03/21	1	48.40	0	0.00	49.10	1	1,364	0.07%
2023/03/20	1	48.35	1	48.40	47.60	0	1,311	0.00%
2023/03/17	0	48.00	0	0.00	48.10	0	1,344	0.00%
2023/03/16	1	48.30	1	47.80	47.55	0	1,401	0.00%
2023/03/15	11	47.72	13	48.08	47.85	-2	1,490	-0.13%
2023/03/13	0	0.00	1	45.60	46.10	-1	1,515	-0.07%
2023/03/10	0	0.00	5	45.70	45.20	-5	1,529	-0.33%
2023/03/09	5	45.30	0	0.00	45.05	5	1,548	0.32%
2023/03/06	0	0.00	1	44.30	44.20	-1	1,556	-0.06%
2023/03/02	0	0.00	2	43.55	43.35	-2	1,573	-0.13%
2023/03/01	0	0.00	3	43.62	43.80	-3	1,594	-0.19%
2023/02/24	5	43.40	0	0.00	43.40	5	1,578	0.32%
2023/02/16	0	0.00	2	42.45	42.60	-2	1,714	-0.12%
2023/02/03	0	0.00	1	42.90	43.30	-1	2,165	-0.05%
2023/02/02	1	43.65	0	0.00	43.55	1	2,162	0.05%
2023/01/30	0	0.00	5	42.38	42.40	-5	2,213	-0.23%
2023/01/12	5	41.80	0	0.00	41.35	5	2,292	0.22%
2023/01/10	2	42.30	2	42.03	42.10	0	2,314	0.00%
2023/01/04	1	42.70	0	0.00	42.60	1	2,395	0.04%
2023/01/03	1	42.20	1	42.55	42.95	0	2,417	0.00%
2022/12/20	0	0.00	1	44.85	44.85	-1	2,388	-0.04%
2022/12/14	1	46.00	0	0.00	46.00	1	2,312	0.04%
2022/12/09	12	46.77	12	46.72	45.20	0	2,253	0.00%
2022/12/08	6	45.57	72	45.07	45.80	-66	2,185	-3.02%
2022/12/07	70	44.64	6	44.53	43.85	64	2,109	3.03%
2022/12/06	70	48.71	90	48.94	48.15	-20	1,977	-1.01%
2022/12/05	1	48.25	0	0.00	48.10	1	1,859	0.05%
2022/12/02	16	47.34	24	47.85	47.95	-8	1,809	-0.44%
2022/12/01	5	46.90	7	46.58	47.20	-2	1,744	-0.11%
2022/11/30	23	47.12	26	47.47	47.00	-3	1,695	-0.18%
2022/11/29	0	0.00	20	46.28	45.95	-20	1,630	-1.23%
2022/11/28	0	0.00	25	45.70	45.95	-25	1,606	-1.56%
2022/11/25	25	45.19	1	45.05	44.90	24	1,600	1.50%
2022/11/22	0	0.00	10	45.19	45.20	-10	1,545	-0.65%
2022/11/21	10	44.91	0	0.00	44.65	10	1,543	0.65%
2022/11/18	0	0.00	1	45.75	45.40	-1	1,535	-0.07%
2022/11/17	10	45.55	2	45.78	45.75	8	1,515	0.53%
2022/11/16	19	44.94	16	45.56	45.55	3	1,485	0.20%
2022/11/15	10	43.98	10	44.53	44.60	0	1,449	0.00%
2022/11/14	11	44.19	12	44.49	44.35	-1	1,431	-0.07%
2022/11/11	29	44.87	0	0.00	44.25	29	1,424	2.04%
2022/11/10	0	0.00	1	45.70	45.65	-1	1,376	-0.07%
2022/11/09	27	44.98	10	45.21	45.05	17	1,349	1.26%
2022/11/07	0	0.00	5	44.37	46.10	-5	1,279	-0.39%
2022/11/04	7	43.34	2	41.65	43.55	5	1,161	0.43%
2022/11/03	0	0.00	1	41.25	42.00	-1	1,083	-0.09%
2022/11/01	0	0.00	2	40.53	40.75	-2	1,176	-0.17%
2022/10/31	0	0.00	1	40.30	40.20	-1	1,199	-0.08%
2022/10/28	1	40.65	0	0.00	40.60	1	1,219	0.08%
2022/10/27	4	42.04	0	0.00	42.15	4	1,254	0.32%
2022/10/19	8	41.11	8	41.32	40.50	0	1,351	0.00%
2022/10/07	0	0.00	1	38.90	38.90	-1	1,309	-0.08%
2022/10/06	2	38.40	1	38.45	38.90	1	1,308	0.08%
2022/08/26	3	41.65	3	41.75	42.10	0	1,482	0.00%
2022/08/23	10	42.65	10	42.80	42.80	0	1,463	0.00%
2022/08/18	2	43.60	2	43.35	43.70	0	1,424	0.00%
2022/08/15	0	0.00	3	43.55	43.10	-3	1,409	-0.21%
2022/08/12	2	42.88	0	0.00	42.70	2	1,391	0.14%
2022/08/10	1	43.35	0	0.00	43.55	1	1,356	0.07%
2022/08/09	6	42.31	6	42.26	43.60	0	1,335	0.00%
2022/08/08	5	42.01	8	41.78	42.40	-3	1,285	-0.23%
2022/08/04	1	40.75	0	0.00	41.70	1	1,199	0.08%
2022/08/03	2	40.85	1	41.50	41.75	1	1,176	0.09%
2022/08/02	5	41.53	5	41.51	41.85	0	1,120	0.00%
2022/08/01	5	41.02	9	40.26	40.75	-4	1,048	-0.38%
2022/07/29	3	39.18	8	39.73	38.75	-5	972	-0.51%
2022/07/27	1	38.35	0	0.00	38.50	1	907	0.11%
2022/07/25	4	38.73	0	0.00	38.45	4	893	0.45%
2022/07/22	0	0.00	10	38.50	38.65	-10	871	-1.15%
2022/07/20	12	37.63	2	37.33	37.40	10	816	1.22%
2022/07/13	1	31.85	1	32.30	32.95	0	711	0.00%
2022/07/11	4	33.50	4	33.30	33.50	0	681	0.00%
2022/07/06	1	30.85	1	30.60	30.55	0	635	0.00%
2022/05/24	1	37.80	0	0.00	37.00	1	892	0.11%
2022/05/18	1	36.80	0	0.00	36.90	1	1,283	0.08%
2022/04/27	1	36.70	0	0.00	37.00	1	2,599	0.04%
2022/04/20	0	39.50	0	0.00	39.55	0	3,141	0.00%
2022/04/19	0	0.00	5	39.10	39.10	-5	3,157	-0.16%
2022/03/18	0	0.00	1	42.75	43.00	-1	3,691	-0.03%
2022/03/17	1	42.35	0	0.00	42.75	1	3,691	0.03%
2022/03/15	1	41.30	1	41.30	41.20	0	3,701	0.00%
2022/03/10	0	0.00	1	43.45	43.70	-1	3,721	-0.03%
2022/03/09	1	42.80	0	0.00	42.65	1	3,717	0.03%
2022/03/08	1	42.10	0	0.00	42.25	1	3,734	0.03%
2022/03/02	1	45.05	6	44.89	45.05	-5	3,900	-0.13%
2022/02/24	0	0.00	2	45.95	45.35	-2	4,296	-0.05%
2022/02/23	2	46.30	0	0.00	46.75	2	4,430	0.05%
2022/02/22	0	0.00	4	44.80	45.20	-4	4,542	-0.09%
2022/02/21	8	46.10	13	46.52	45.80	-5	4,501	-0.11%
2022/02/18	16	48.33	1	47.95	48.45	15	4,363	0.34%
2022/02/17	7	46.30	7	47.06	45.70	0	4,183	0.00%
2022/02/09	7	47.49	7	47.37	47.60	0	3,925	0.00%
2022/02/08	5	46.68	5	46.68	47.05	0	3,864	0.00%
2022/02/07	2	43.40	2	43.60	45.25	0	3,761	0.00%
2022/01/25	1	41.80	0	0.00	41.80	1	3,663	0.03%
2022/01/24	10	44.98	10	44.80	44.45	0	3,558	0.00%
2022/01/21	44	46.40	48	45.63	44.65	-4	3,453	-0.12%
2022/01/20	44	47.39	47	47.06	48.10	-3	3,180	-0.09%
2022/01/19	4	47.19	2	47.20	47.20	2	2,850	0.07%
2022/01/18	0	0.00	10	44.21	45.75	-10	2,558	-0.39%
2022/01/17	11	44.35	2	44.18	44.35	9	2,454	0.37%
2022/01/14	0	0.00	1	42.10	42.90	-1	2,341	-0.04%
2022/01/13	1	43.05	0	0.00	42.85	1	2,343	0.04%
2022/01/10	0	0.00	2	42.65	43.50	-2	2,297	-0.09%
2022/01/06	0	0.00	1	43.20	43.10	-1	2,279	-0.04%
2021/12/30	0	0.00	5	44.55	44.40	-5	2,207	-0.23%
2021/12/29	0	0.00	3.1	45.22	45.05	-3.1	2,186	-0.14%
2021/12/28	12	46.08	7	46.13	46.15	5	2,072	0.24%
2021/12/24	0	0.00	3	42.38	42.00	-3	1,948	-0.15%
2021/12/23	0	0.00	13	42.99	42.50	-13	1,931	-0.67%
2021/12/22	66	43.62	57	43.00	42.25	9	1,879	0.48%
2021/12/21	6	39.82	0	0.00	40.05	6	1,723	0.35%
2021/12/17	1	39.85	1	40.50	39.70	0	1,708	0.00%
2021/12/14	0	0.00	0.9	40.01	39.95	-0.9	1,683	-0.05%
2021/12/13	1	40.50	0.4	40.70	40.45	0.6	1,671	0.04%
2021/12/10	2.2	40.86	1	40.95	40.95	1.2	1,661	0.07%
2021/12/09	0	0.00	3.1	41.63	41.75	-3.1	1,645	-0.19%
2021/12/08	1	41.25	0	0.00	41.05	1	1,622	0.06%
2021/12/07	2.1	40.46	1	41.00	40.80	1.1	1,600	0.07%
2021/12/06	1	41.40	0	0.00	41.45	1	1,574	0.06%
2021/12/01	1.1	43.38	7	43.25	43.45	-5.9	1,533	-0.38%
2021/11/30	3	41.98	2	41.93	41.70	1	1,492	0.07%
2021/11/29	0.1	41.26	0	0.00	41.70	0.1	1,395	0.00%
2021/11/26	1	44.98	2	44.63	43.20	-1	1,356	-0.07%
2021/11/25	4	46.63	2	46.60	46.00	2	1,264	0.16%
2021/11/24	103	46.81	99	46.51	45.55	4	1,162	0.35%	大買/
2021/11/23	41	43.99	40	43.05	44.00	1	873	0.11%
2021/11/22	27	45.11	24	44.64	44.50	3	822	0.36%
2021/11/19	1	42.50	1	40.90	42.55	0	645	0.00%
2021/11/15	1	38.35	3	38.42	38.65	-2	493	-0.41%
2021/11/11	0	0.00	3	38.50	38.95	-3	496	-0.60%
2021/11/09	1	38.45	0	0.00	38.50	1	516	0.19%
2021/11/08	0	0.00	1	39.75	38.90	-1	513	-0.19%
2021/11/05	3	40.33	4	40.60	40.20	-1	515	-0.19%
2021/10/01	0	0.00	3	37.65	36.20	-3	730	-0.41%
2021/09/28	0	0.00	2	39.28	39.20	-2	772	-0.26%
2021/09/27	0	0.00	2	39.60	39.35	-2	781	-0.26%
2021/09/24	0	0.00	2	39.00	39.00	-2	789	-0.25%
2021/09/23	0	0.00	2	38.60	38.75	-2	797	-0.25%
2021/09/15	1	39.35	0	0.00	38.80	1	837	0.12%
2021/09/14	2	39.55	0	0.00	39.50	2	860	0.23%
2021/09/13	3	39.38	0	0.00	39.40	3	867	0.35%
2021/09/10	1	39.50	0	0.00	39.50	1	879	0.11%
2021/09/09	2	39.70	0	0.00	39.50	2	902	0.22%
2021/08/20	0	0.00	0.5	37.50	37.90	-0.5	1,011	-0.05%
2021/08/19	0	0.00	0.1	36.55	36.75	-0.1	1,014	-0.01%
2021/08/13	0	0.00	1	37.70	37.70	-1	1,025	-0.10%
2021/08/05	2	40.58	0	0.00	40.15	2	1,126	0.18%
2021/08/04	2	42.28	0	0.00	41.80	2	1,156	0.17%
2021/08/03	2	43.03	2	42.65	42.60	0	1,210	0.00%
2021/08/02	0	0.00	1	43.70	43.75	-1	1,223	-0.08%
2021/07/26	1	44.45	0	0.00	44.45	1	1,430	0.07%
2021/07/23	0	0.00	3	45.17	44.85	-3	1,454	-0.21%
2021/07/21	3	44.20	0	0.00	44.20	3	1,488	0.20%
2021/07/20	1	46.90	0	0.00	46.50	1	1,502	0.07%
2021/07/12	3	47.13	0	0.00	47.45	3	1,566	0.19%
2021/07/07	1	45.45	0	0.00	45.40	1	1,622	0.06%
2021/07/06	0	0.00	0.2	45.90	45.85	-0.2	1,643	-0.01%
2021/07/05	0	0.00	1	46.00	46.15	-1	1,666	-0.06%
2021/06/21	0	0.00	0.1	45.40	45.50	-0.1	1,832	-0.01%
2021/06/18	0.1	45.20	0	0.00	46.50	0.1	1,846	0.01%
2021/06/15	1	44.20	0	0.00	44.25	1	1,902	0.05%
2021/06/02	0	0.00	55	45.02	45.00	-55	2,191	-2.51%
2021/05/28	1	43.35	1	43.45	43.35	0	2,285	0.00%
2021/05/17	55	40.74	0	0.00	42.00	55	2,832	1.94%
2021/05/11	0	0.00	5	43.35	43.75	-5	2,768	-0.18%
2021/05/10	3	47.57	0	0.00	46.95	3	2,716	0.11%
2021/05/07	1	47.20	2	47.10	48.10	-1	2,715	-0.04%
2021/05/04	2	49.48	6	50.08	49.30	-4	2,745	-0.15%
2021/04/29	1	53.00	0	0.00	52.90	1	2,757	0.04%
2021/04/26	3	52.17	0	0.00	52.20	3	2,777	0.11%
2021/04/23	0	0.00	2	52.30	52.50	-2	2,778	-0.07%
2021/04/22	2	52.65	0	0.00	52.30	2	2,794	0.07%
2021/04/21	0	0.00	4	53.53	53.50	-4	2,770	-0.14%
2021/04/20	0	0.00	1	52.20	53.20	-1	2,771	-0.04%
2021/04/19	1	52.60	0	0.00	52.20	1	2,781	0.04%
2021/04/15	1	52.10	0	0.00	52.30	1	2,852	0.04%
2021/04/13	4	53.30	0	0.00	52.30	4	2,848	0.14%
2021/04/12	0	0.00	1	53.10	53.70	-1	2,817	-0.04%
2021/04/09	1	53.10	0	0.00	52.80	1	2,803	0.04%
2021/04/07	2	52.60	6	52.60	52.80	-4	2,760	-0.14%
2021/04/06	2	52.90	0	0.00	53.00	2	2,729	0.07%
2021/03/31	0	0.00	1	52.90	52.90	-1	2,672	-0.04%
2021/03/30	11	52.71	0	0.00	52.70	11	2,650	0.41%
2021/03/29	0	0.00	1	52.60	52.60	-1	2,669	-0.04%
2021/03/26	0	0.00	1	52.30	52.30	-1	2,679	-0.04%
2021/03/22	1	51.60	0	0.00	52.30	1	2,713	0.04%
2021/03/16	1	51.90	0	54.00	52.00	1	2,744	0.04%
2021/03/12	1	52.50	0	0.00	51.90	1	2,729	0.04%
2021/03/11	1	53.20	0.2	53.14	52.60	0.8	2,699	0.03%
2021/03/10	0	0.00	0.9	52.46	52.80	-0.9	2,713	-0.03%
2021/03/09	1	51.60	0	0.00	51.30	1	2,760	0.04%
2021/03/05	0	0.00	1	54.00	53.10	-1	2,816	-0.04%
2021/03/03	0	0.00	20	55.00	55.10	-20	2,931	-0.68%
2021/03/02	35	55.57	16	56.22	55.00	19	2,896	0.66%
2021/02/26	6	56.00	8	56.14	56.00	-2	2,884	-0.07%
2021/02/25	4	56.68	1	56.81	57.30	3	2,866	0.10%
2021/02/24	0	0.00	4	56.43	55.20	-4	2,833	-0.14%
2021/02/23	1	55.80	3	56.13	56.10	-2	2,788	-0.07%
2021/02/22	11.1	56.95	6	56.33	57.30	5.1	2,772	0.18%
2021/02/19	1	55.70	1	55.00	55.60	0	2,704	0.00%
2021/02/17	5	55.00	0	0.00	54.50	5	2,654	0.19%
2021/02/05	1	53.90	6.1	53.93	54.20	-5.1	2,600	-0.19%
2021/02/03	4	53.95	4.1	53.72	53.00	-0.1	2,633	0.00%
2021/02/02	0	0.00	0.1	52.90	53.10	-0.1	2,639	0.00%
2021/02/01	0.1	51.40	0	0.00	51.10	0.1	2,682	0.00%
2021/01/28	2	52.55	0.2	53.03	52.50	1.9	2,685	0.07%
2021/01/27	0	0.00	0.1	53.60	53.60	-0.1	2,654	0.00%
2021/01/26	3	53.40	4.3	53.89	53.30	-1.3	2,652	-0.05%
2021/01/25	3.1	54.00	4	54.15	54.10	-0.9	2,617	-0.04%
2021/01/22	0	0.00	0.1	53.00	53.00	-0.1	2,547	-0.01%
2021/01/20	0	0.00	0.3	51.49	51.40	-0.3	2,523	-0.01%
2021/01/18	12	49.49	10.1	49.59	51.00	1.9	2,478	0.08%
2021/01/15	0.1	50.60	2	51.10	50.60	-1.9	2,457	-0.08%
2021/01/14	1	51.89	0	0.00	51.80	1	2,439	0.04%
2021/01/13	3	51.93	0	0.00	51.50	3	2,419	0.12%
2021/01/12	1	52.10	0	0.00	51.20	1	2,398	0.04%
2021/01/07	0	0.00	2	53.00	53.50	-2	2,364	-0.08%
2021/01/06	2	53.10	2	54.20	52.60	0	2,379	0.00%
2021/01/04	2	53.95	0	0.00	54.00	2	2,411	0.08%
2020/12/17	0	0.00	1	53.10	52.90	-1	2,906	-0.03%
2020/12/16	1	51.50	0	0.00	52.60	1	2,888	0.03%
2020/12/11	1	51.60	1	52.20	51.60	0	3,064	0.00%
2020/12/10	1	53.30	0	0.00	52.00	1	3,077	0.03%
2020/12/07	1	54.00	1	53.90	53.80	0	3,020	0.00%
2020/12/04	0	0.00	2	53.50	53.20	-2	3,079	-0.06%
2020/12/03	0	0.00	2	53.75	53.80	-2	3,101	-0.06%
2020/12/02	0	0.00	2	54.80	54.80	-2	3,198	-0.06%
2020/12/01	2	55.10	0	0.00	55.40	2	3,251	0.06%
2020/11/30	2	56.10	4	56.25	56.30	-2	3,454	-0.06%
2020/11/27	0	0.00	2	54.80	54.60	-2	3,381	-0.06%
2020/11/18	5	53.72	0	0.00	53.60	5	3,768	0.13%
2020/11/17	0	0.00	1	54.20	53.70	-1	3,827	-0.03%
2020/11/12	2	53.70	0	0.00	53.90	2	4,411	0.05%
2020/11/11	1	53.50	0	0.00	54.00	1	4,475	0.02%
2020/11/10	1	55.30	2	55.40	54.30	-1	4,548	-0.02%
2020/11/09	1	55.40	0	0.00	55.40	1	4,603	0.02%
2020/11/06	1	56.30	0	0.00	56.20	1	4,648	0.02%
2020/11/02	1	57.80	0	0.00	56.80	1	5,129	0.02%
2020/10/30	1	59.30	0	0.00	58.50	1	5,278	0.02%
2020/10/29	1	59.30	0	0.00	60.10	1	5,480	0.02%
2020/10/28	1	60.80	0	0.00	59.80	1	5,837	0.02%
2020/10/26	2	62.00	6	61.45	61.50	-4	6,063	-0.07%
2020/10/23	1	61.90	0	0.00	62.00	1	6,135	0.02%
2020/10/20	0	0.00	1	62.90	63.20	-1	6,218	-0.02%
2020/10/16	6	63.03	0	0.00	61.90	6	6,337	0.09%
2020/10/15	2	64.60	4	64.48	64.50	-2	6,330	-0.03%
2020/10/14	1	63.90	1	64.50	63.80	0	6,313	0.00%
2020/10/13	3	63.97	1	64.00	64.30	2	6,292	0.03%
2020/10/07	0	0.00	4	63.58	63.50	-4	6,339	-0.06%
2020/10/06	11	63.95	12	63.85	63.30	-1	6,332	-0.02%
2020/10/05	0	0.00	1	63.20	63.20	-1	6,334	-0.02%
2020/09/30	5	61.84	4	61.63	62.10	1	6,334	0.02%
2020/09/29	135	62.55	139	63.24	61.00	-4	6,342	-0.06%	大買/大賣/
2020/09/28	6	63.62	5	62.88	63.70	1	6,247	0.02%
2020/09/25	1	60.00	7	60.40	59.70	-6	6,317	-0.09%
2020/09/24	3	62.13	0	0.00	60.70	3	6,318	0.05%
2020/09/23	19	63.87	18	63.84	62.50	1	6,307	0.02%
2020/09/22	1	63.20	2	62.60	62.50	-1	6,259	-0.02%
2020/09/21	1	62.40	0	0.00	62.30	1	6,258	0.02%
2020/09/18	8	63.56	8	64.06	63.20	0	6,255	0.00%
2020/09/17	31	63.22	30	63.32	63.10	1	6,198	0.02%
2020/09/16	0	0.00	1	61.20	61.10	-1	6,084	-0.02%
2020/09/09	2	59.80	1	60.10	61.10	1	6,120	0.02%
2020/09/07	1	62.60	10	62.01	59.40	-9	6,045	-0.15%
2020/09/04	1	64.20	0	0.00	64.00	1	5,928	0.02%
2020/09/03	291	65.45	277	67.04	65.80	14	5,879	0.24%	大買/大賣/
2020/09/02	1	63.10	2	62.65	63.00	-1	5,700	-0.02%
2020/09/01	4	62.28	16	62.07	61.70	-12	5,711	-0.21%
2020/08/31	5	63.06	5	62.92	62.80	0	5,677	0.00%
2020/08/28	13	62.79	13	62.95	63.20	0	5,652	0.00%
2020/08/27	0	0.00	7	62.87	62.00	-7	5,639	-0.12%
2020/08/26	21	62.84	10	62.83	62.50	11	5,637	0.20%
2020/08/25	105	63.30	105	63.24	64.00	0	5,611	0.00%	大買/大賣/
2020/08/24	22	61.71	22	61.66	60.70	0	5,509	0.00%
2020/08/21	12	60.21	15	60.19	60.60	-3	5,541	-0.05%
2020/08/20	33	62.64	36	60.02	59.00	-3	5,510	-0.05%
2020/08/19	99	66.47	96	66.97	65.50	3	5,434	0.06%
2020/08/18	24	63.56	15	62.75	63.10	9	5,226	0.17%
2020/08/17	41	62.01	49	62.41	62.20	-8	5,146	-0.16%
2020/08/14	29	63.84	32	63.13	63.50	-3	5,108	-0.06%
2020/08/13	16	61.95	19	62.57	61.60	-3	5,105	-0.06%
2020/08/12	34	61.81	19	61.59	62.00	15	5,154	0.29%
2020/08/11	17	60.84	17	61.32	60.30	0	5,213	0.00%
2020/08/10	19	61.41	21	60.99	60.10	-2	5,196	-0.04%
2020/08/07	48	60.84	48	61.26	62.90	0	5,354	0.00%
2020/08/06	79	63.21	88	62.79	62.80	-9	5,333	-0.17%
2020/08/05	48	60.51	46	59.81	60.10	2	5,261	0.04%
2020/08/04	132	58.65	132	58.57	58.90	0	5,531	0.00%	大買/大賣/
2020/08/03	141	59.97	137	60.13	60.00	4	5,663	0.07%	大買/大賣/
2020/07/31	9	55.21	19	54.82	55.30	-10	5,404	-0.19%
2020/07/30	18	52.57	38	52.93	52.00	-20	5,289	-0.38%
2020/07/29	9	53.96	9	53.62	54.30	0	5,230	0.00%
2020/07/28	7	53.37	9	52.77	53.90	-2	5,176	-0.04%
2020/07/27	1	53.40	0	0.00	52.50	1	5,151	0.02%
2020/07/24	3	52.00	1	51.80	51.80	2	5,195	0.04%
2020/07/23	4	53.65	3	54.27	54.10	1	5,195	0.02%
2020/07/22	3	53.07	5	53.48	53.60	-2	5,164	-0.04%
2020/07/21	3	51.97	2	51.90	52.00	1	5,124	0.02%
2020/07/17	1	51.40	2	50.55	50.10	-1	5,108	-0.02%
2020/07/16	7	51.23	7	50.79	51.20	0	5,108	0.00%
2020/07/15	6	51.02	5	51.46	51.00	1	5,084	0.02%
2020/07/14	0	0.00	1	50.40	49.25	-1	5,038	-0.02%
2020/07/13	12	48.87	10	49.06	49.00	2	5,031	0.04%
2020/07/10	2	48.85	2	48.75	48.40	0	5,048	0.00%
2020/07/08	1	51.00	1	51.10	50.90	0	5,027	0.00%
2020/07/07	10	53.81	7	53.80	52.80	3	5,017	0.06%
2020/07/06	77	56.20	73	56.11	56.30	4	5,016	0.08%
2020/07/03	1	52.00	1	52.50	52.00	0	4,914	0.00%
2020/07/02	1	51.70	2	51.50	51.50	-1	4,903	-0.02%
2020/07/01	7	51.49	1	51.20	51.00	6	4,909	0.12%
2020/06/30	5	51.30	1	51.40	51.30	4	4,942	0.08%
2020/06/23	3	51.03	1	51.20	50.30	2	4,989	0.04%
2020/06/22	3	51.00	0	0.00	50.70	3	4,998	0.06%
2020/06/18	1	50.10	10	50.76	51.50	-9	5,024	-0.18%
2020/06/17	1	49.95	0	0.00	50.20	1	5,028	0.02%
2020/06/16	0	0.00	1	50.20	50.80	-1	5,064	-0.02%
2020/06/15	0	0.00	1	49.85	49.15	-1	5,076	-0.02%
2020/06/12	3	48.28	5	48.00	48.80	-2	5,072	-0.04%
2020/06/11	7	50.09	1	50.00	49.90	6	5,050	0.12%
2020/06/10	1	49.95	8	50.80	51.20	-7	5,044	-0.14%
2020/06/09	35	50.56	25	50.82	50.30	10	5,048	0.20%
2020/06/08	18	50.96	12	50.25	50.20	6	4,972	0.12%
2020/06/04	2	52.20	8	52.64	52.80	-6	4,912	-0.12%
2020/06/03	8	52.49	2	52.70	52.40	6	4,887	0.12%
2020/06/02	1	53.60	2	53.40	53.10	-1	4,841	-0.02%
2020/06/01	15	53.54	9	53.39	52.50	6	4,793	0.13%
2020/05/29	6	53.03	5	52.78	53.60	1	4,727	0.02%
2020/05/28	16	55.66	16	55.88	53.90	0	4,680	0.00%
2020/05/27	7	54.04	4	53.73	53.60	3	4,567	0.07%
2020/05/26	2	53.95	7	54.41	54.50	-5	4,522	-0.11%
2020/05/25	3	52.67	10	53.19	53.50	-7	4,417	-0.16%
2020/05/22	29	51.76	29	52.24	51.40	0	4,350	0.00%
2020/05/21	8	51.40	2	51.75	52.00	6	4,312	0.14%
2020/05/20	17	51.68	15	51.73	52.40	2	4,264	0.05%
2020/05/19	15	51.97	12	52.05	53.00	3	4,157	0.07%
2020/05/18	25	51.24	27	51.29	51.10	-2	4,019	-0.05%
2020/05/15	17	50.40	14	50.54	49.50	3	3,862	0.08%
2020/05/14	23	50.74	24	49.84	49.20	-1	3,760	-0.03%
2020/05/13	0	0.00	1	49.15	49.55	-1	3,537	-0.03%
2020/05/12	6	48.03	10	48.02	49.50	-4	3,465	-0.12%
2020/05/11	101	48.51	99	48.30	48.00	2	3,351	0.06%	大買/
2020/05/08	3	45.42	4	44.98	45.80	-1	2,916	-0.03%
2020/05/07	22	40.88	23	40.28	41.65	-1	2,592	-0.04%
2020/05/06	1	39.90	2	39.60	39.60	-1	2,516	-0.04%
2020/04/30	1	39.20	4	39.15	39.20	-3	2,467	-0.12%
2020/04/29	0	0.00	2	39.20	39.20	-2	2,505	-0.08%
2020/04/28	7	39.22	9	38.84	39.00	-2	2,471	-0.08%
2020/04/27	0	0.00	5	38.68	38.65	-5	2,479	-0.20%
2020/04/24	27	38.14	13	38.03	37.90	14	2,474	0.57%
2020/04/23	4	37.51	6	37.39	37.55	-2	2,469	-0.08%
2020/04/22	1	36.05	0	0.00	36.40	1	2,491	0.04%
2020/04/21	4	38.04	4	37.08	36.45	0	2,483	0.00%
2020/04/20	4	37.49	3	37.50	37.50	1	2,494	0.04%
2020/04/17	0	0.00	2	38.55	37.70	-2	2,524	-0.08%
2020/04/16	0	0.00	2	37.30	37.50	-2	2,545	-0.08%
2020/04/15	4	37.89	8	37.51	37.50	-4	2,582	-0.15%
2020/04/14	4	37.83	0	0.00	37.80	4	2,611	0.15%
2020/04/13	3	36.95	0	0.00	36.95	3	2,640	0.11%
2020/04/10	7	36.72	7	36.81	36.75	0	2,724	0.00%
2020/04/09	24	36.92	26	36.92	36.50	-2	2,791	-0.07%
2020/04/08	35	35.67	35	35.14	35.70	0	2,758	0.00%
2020/04/07	5	33.47	2	33.80	34.10	3	2,841	0.11%
2020/04/06	0	0.00	19	31.31	32.65	-19	3,109	-0.61%
2020/04/01	12	31.61	22	31.89	31.60	-10	3,169	-0.32%
2020/03/31	0	0.00	1	30.90	31.40	-1	3,135	-0.03%
2020/03/30	3	30.47	3	30.58	30.90	0	3,143	0.00%
2020/03/27	2	30.60	2	30.83	30.45	0	3,144	0.00%
2020/03/25	0	0.00	2	29.93	30.00	-2	3,177	-0.06%
2020/03/24	1	28.45	0	0.00	28.45	1	3,178	0.03%
2020/03/23	1	28.00	1	27.75	27.65	0	3,177	0.00%
2020/03/20	1	29.30	1	31.50	29.30	0	3,268	0.00%
2020/03/19	1	29.45	2	29.35	29.30	-1	3,256	-0.03%
2020/03/18	0	0.00	1	32.80	32.55	-1	3,306	-0.03%
2020/03/17	2	33.03	9	32.52	33.00	-7	3,382	-0.21%
2020/03/16	6	33.92	0	0.00	33.10	6	3,416	0.18%
2020/03/13	12	32.00	3	31.95	32.90	9	3,534	0.25%
2020/03/12	16	36.47	0	0.00	35.50	16	3,665	0.44%
2020/03/10	3	37.50	5	37.40	37.60	-2	3,913	-0.05%
2020/03/09	1	39.00	0	0.00	38.80	1	3,908	0.03%
2020/03/06	1	39.80	1	40.25	39.70	0	3,962	0.00%
2020/03/04	1	40.70	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	2	41.30	41.40	-2	4,094	-0.05%
2020/03/02	4	39.81	0	0.00	40.00	4	4,104	0.10%
2020/02/27	1	39.80	0	0.00	39.50	1	4,139	0.02%
2020/02/26	0	0.00	2	41.35	40.90	-2	4,277	-0.05%
2020/02/21	3	40.43	0	0.00	40.20	3	4,407	0.07%
2020/02/19	1	40.45	1	40.85	40.90	0	4,473	0.00%
2020/02/14	1	41.35	0	0.00	41.25	1	4,802	0.02%
2020/02/13	3	42.95	3	41.80	41.80	0	4,853	0.00%
2020/02/11	0	0.00	1	42.05	41.70	-1	5,179	-0.02%
2020/02/10	0	0.00	7	41.17	41.60	-7	5,332	-0.13%
2020/02/07	1	42.15	0	0.00	41.65	1	5,733	0.02%
2020/02/05	0	0.00	1	43.80	43.05	-1	6,803	-0.01%
2020/01/20	0	0.00	2	46.15	46.05	-2	6,819	-0.03%
2020/01/17	4	45.73	4	45.63	45.90	0	6,900	0.00%
2020/01/13	22	45.25	23	44.72	45.25	-1	6,986	-0.01%
2020/01/10	2	44.58	3	44.77	44.70	-1	7,025	-0.01%
2020/01/09	4	44.11	12	44.13	44.00	-8	6,990	-0.11%
2020/01/08	4	43.75	0	0.00	43.20	4	6,972	0.06%
2020/01/07	5	42.94	0	0.00	42.60	5	6,929	0.07%
2020/01/06	11	43.68	5	43.80	42.90	6	6,900	0.09%
2020/01/03	4	45.84	0	0.00	45.65	4	6,836	0.06%
2020/01/02	2	46.70	4	46.80	46.75	-2	6,798	-0.03%
2019/12/31	41	47.31	35	48.07	47.35	6	6,846	0.09%
2019/12/30	90	47.42	99	46.94	48.20	-9	6,774	-0.13%
2019/12/27	11	44.77	12	44.98	45.25	-1	6,496	-0.02%
2019/12/26	2	44.15	0	0.00	44.10	2	6,427	0.03%
2019/12/25	0	0.00	7	44.45	43.70	-7	6,480	-0.11%
2019/12/24	7	44.22	1	44.00	44.00	6	6,531	0.09%
2019/12/23	8	44.58	59	44.69	44.55	-51	6,546	-0.78%
2019/12/20	89	44.60	94	45.17	44.45	-5	6,597	-0.08%
2019/12/19	5	44.95	0	0.00	45.10	5	6,533	0.08%
2019/12/18	0	0.00	2	44.35	44.35	-2	6,542	-0.03%
2019/12/17	9	45.08	12	45.01	44.70	-3	6,609	-0.05%
2019/12/16	0	0.00	1	44.45	44.45	-1	6,544	-0.02%
2019/12/13	25	44.06	58	44.71	43.65	-33	6,497	-0.51%
2019/12/12	66	44.80	32	44.57	45.00	34	6,451	0.53%
2019/12/11	20	43.98	9	43.84	43.95	11	6,394	0.17%
2019/12/10	48	44.85	166	44.84	44.20	-118	6,374	-1.85%	大賣/鉅額交易
2019/12/09	220	45.07	64	44.81	45.55	156	6,283	2.48%	大買/鉅額交易
2019/12/06	86	43.67	86	43.71	43.20	0	6,124	0.00%
2019/12/05	8	43.58	8	43.20	43.25	0	5,947	0.00%
2019/12/04	0	0.00	4	42.93	42.80	-4	5,925	-0.07%
2019/12/03	1	43.30	0	0.00	43.50	1	5,931	0.02%
2019/12/02	0	0.00	1	41.25	41.70	-1	5,887	-0.02%
2019/11/29	8	42.88	7	43.66	42.65	1	5,860	0.02%
2019/11/28	4	43.30	5	43.25	43.25	-1	5,811	-0.02%
2019/11/27	3	43.67	3	43.68	43.35	0	5,937	0.00%
2019/11/26	6	44.03	0	0.00	43.95	6	5,982	0.10%
2019/11/25	35	44.29	32	44.35	43.80	3	6,024	0.05%
2019/11/22	10	43.12	11	43.16	43.05	-1	5,904	-0.02%
2019/11/21	6	42.04	5	41.76	42.75	1	5,881	0.02%
2019/11/20	0	0.00	3	41.67	41.60	-3	5,935	-0.05%
2019/11/19	1	41.60	2	42.15	41.85	-1	6,173	-0.02%
2019/11/18	2	42.80	4	42.44	42.45	-2	6,377	-0.03%
2019/11/15	45	42.76	47	42.82	42.50	-2	6,449	-0.03%
2019/11/14	8	42.49	15	42.22	42.65	-7	6,527	-0.11%
2019/11/13	9	41.97	10	41.68	41.60	-1	6,578	-0.02%
2019/11/12	22	41.39	21	41.20	41.50	1	6,679	0.01%
2019/11/11	15	41.55	5	42.15	40.80	10	6,863	0.15%
2019/11/08	31	43.43	30	43.56	44.10	1	6,978	0.01%
2019/11/07	16	42.87	11	43.15	42.90	5	7,406	0.07%
2019/11/06	78	43.95	77	44.37	43.30	1	7,756	0.01%
2019/11/05	53	43.16	51	43.26	44.05	2	7,513	0.03%
2019/11/04	13	40.58	17	40.85	41.05	-4	6,716	-0.06%
2019/11/01	0	0.00	1	37.80	37.35	-1	6,441	-0.02%
2019/10/31	1	38.00	1	37.60	38.00	0	6,451	0.00%
2019/10/25	7	39.71	6	40.09	39.20	1	6,523	0.02%
2019/10/24	0	0.00	1	39.20	39.35	-1	6,450	-0.02%
2019/10/23	1	38.60	0	0.00	38.60	1	6,442	0.02%
2019/10/22	0	0.00	1	38.75	38.95	-1	6,487	-0.02%
2019/10/21	2	38.98	1	39.15	38.80	1	6,538	0.02%
2019/10/18	7	38.38	3	38.30	38.40	4	6,464	0.06%
2019/10/16	0	0.00	1	37.40	37.45	-1	6,441	-0.02%
2019/10/14	1	36.95	0	0.00	36.65	1	6,459	0.02%
2019/10/09	0	0.00	1	37.50	36.80	-1	6,430	-0.02%
2019/10/08	2	37.98	2	37.95	37.60	0	6,393	0.00%
2019/10/07	1	38.95	0	0.00	38.65	1	6,324	0.02%
2019/10/03	0	0.00	1.3	37.62	37.60	-1.3	6,099	-0.02%
2019/10/02	1	37.35	0	0.00	37.40	1	6,086	0.02%
2019/10/01	9	37.18	8	37.16	37.50	1	6,093	0.02%
2019/09/25	1	40.35	6	39.70	39.75	-5	5,960	-0.08%
2019/09/24	0	0.00	10	40.05	39.65	-10	5,910	-0.17%
2019/09/23	10	40.32	10	40.12	39.70	0	5,875	0.00%
2019/09/20	3	39.85	4	39.98	40.20	-1	5,815	-0.02%
2019/09/19	15	39.38	2	39.20	39.70	13	5,713	0.23%
2019/09/17	3	39.13	2	38.70	38.75	1	5,646	0.02%
2019/09/05	0	0.00	1	38.60	38.70	-1	5,331	-0.02%
2019/09/04	0	0.00	1	38.25	38.65	-1	5,283	-0.02%
2019/09/02	1	37.85	0	0.00	38.00	1	5,235	0.02%
2019/08/28	2	38.00	0	0.00	38.50	2	4,961	0.04%
2019/08/26	1	38.10	3	38.08	37.65	-2	4,812	-0.04%
2019/08/23	5	39.39	2	39.35	39.50	3	4,725	0.06%
2019/08/22	23	40.73	37	41.34	40.35	-14	4,597	-0.30%
2019/08/21	20	41.06	11	39.73	41.50	9	4,352	0.21%
2019/08/20	1	39.90	0	0.00	38.70	1	4,111	0.02%
2019/08/19	8	39.55	2	40.10	39.30	6	4,024	0.15%
2019/08/16	0	0.00	2	39.65	38.80	-2	3,812	-0.05%
2019/08/15	20	39.18	18	39.44	39.30	2	3,673	0.05%
2019/08/14	3	40.83	2	41.10	41.10	1	3,505	0.03%
2019/08/13	7	41.84	5	41.74	41.75	2	3,241	0.06%
2019/08/12	5	41.36	8	42.43	42.70	-3	2,930	-0.10%
2019/08/08	7	37.26	18	37.01	39.30	-11	2,351	-0.47%
2019/08/07	117	35.72	108	35.73	35.75	9	1,848	0.49%	大買/大賣/
2019/08/01	2	34.75	2	35.28	34.90	0	1,663	0.00%
2019/07/31	0	0.00	2	34.30	35.25	-2	1,583	-0.13%
2019/07/29	0	0.00	3	34.30	33.70	-3	1,525	-0.20%
2019/07/25	1	35.20	2	34.75	35.30	-1	1,480	-0.07%
2019/07/24	4	35.28	3	35.18	35.05	1	1,462	0.07%
2019/07/23	7	33.74	4	33.69	34.25	3	1,394	0.22%
2019/07/18	2	33.20	3	33.13	32.60	-1	1,302	-0.08%
2019/07/11	0	0.00	2	31.45	31.45	-2	1,532	-0.13%
2019/07/09	0	0.00	1.2	31.49	31.50	-1.2	1,809	-0.06%
2019/07/01	2	33.75	2	33.35	33.90	0	1,803	0.00%
2019/06/28	2	33.00	0	0.00	32.90	2	1,803	0.11%
2019/06/27	0	0.00	1	32.90	32.85	-1	1,834	-0.05%
2019/06/26	1	32.40	0	0.00	32.60	1	1,878	0.05%
2019/06/21	23	33.36	22	33.39	33.40	1	1,954	0.05%
2019/06/19	0	0.00	45	32.18	32.15	-45	1,931	-2.33%
2019/06/18	3	31.95	0	0.00	31.85	3	1,938	0.15%
2019/06/12	1	32.10	0	0.00	32.20	1	2,033	0.05%
2019/05/27	34	29.50	0	0.00	29.60	34	2,277	1.49%
2019/05/17	0	0.00	8	30.80	30.40	-8	2,283	-0.35%
2019/05/15	0	0.00	8	32.05	32.15	-8	2,286	-0.35%
2019/05/14	0	0.00	14	31.45	32.20	-14	2,305	-0.61%
2019/05/13	1	32.35	5	32.72	32.00	-4	2,325	-0.17%
2019/05/02	0	0.00	3	36.30	37.00	-3	2,306	-0.13%
2019/04/30	3	36.50	0	0.00	36.20	3	2,300	0.13%
2019/04/24	1	38.20	4	38.25	37.85	-3	2,285	-0.13%
2019/04/23	0	0.00	6	38.00	38.15	-6	2,274	-0.26%
2019/04/22	0	0.00	8	38.41	38.40	-8	2,249	-0.36%
2019/04/19	7	38.76	1	38.65	38.20	6	2,243	0.27%
2019/04/18	0	0.00	4	38.26	37.55	-4	2,146	-0.19%
2019/04/17	12	39.05	3	38.50	38.50	9	2,105	0.43%
2019/04/16	9	38.48	17	39.23	38.45	-8	1,992	-0.40%
2019/04/15	78	38.66	19	38.77	39.15	59	1,931	3.06%
2019/04/09	0	0.00	2	36.05	36.00	-2	1,715	-0.12%
2019/04/08	3	36.22	1	36.15	36.15	2	1,707	0.12%
2019/04/02	1	35.65	50	35.59	35.55	-49	1,754	-2.79%
2019/04/01	50	35.47	0	0.00	35.60	50	1,788	2.80%
2019/03/26	1	37.00	0	0.00	36.65	1	1,758	0.06%
2019/03/22	1	37.75	0	0.00	37.20	1	1,800	0.06%
2019/03/14	2	38.40	0	0.00	37.80	2	1,898	0.11%
2019/03/06	11	41.00	11	40.77	40.75	0	2,195	0.00%
2019/02/12	0	0.00	2	39.90	40.05	-2	2,166	-0.09%
2019/01/30	2	37.70	0	0.00	37.55	2	2,079	0.10%
2019/01/24	0	0.00	2	38.05	38.55	-2	2,060	-0.10%
2019/01/15	0	0.00	3	36.95	36.90	-3	2,048	-0.15%
2019/01/14	2	36.85	0	0.00	36.65	2	2,042	0.10%
2018/12/24	0	0.00	20	38.30	38.35	-20	2,046	-0.98%
2018/12/21	0	0.00	2	37.10	37.05	-2	2,037	-0.10%
2018/12/20	3	36.65	0	0.00	36.15	3	2,040	0.15%
2018/12/19	1	39.00	0	0.00	37.60	1	2,035	0.05%
2018/12/17	1	41.00	0	0.00	40.50	1	1,999	0.05%
2018/12/10	1	39.10	0	0.00	39.15	1	1,986	0.05%
2018/12/07	0	0.00	2	40.45	41.00	-2	1,952	-0.10%
2018/12/06	1	39.95	1	40.80	39.20	0	1,912	0.00%
2018/12/05	5	41.38	0	0.00	41.40	5	1,870	0.27%
2018/12/04	20	41.10	0	0.00	41.40	20	1,835	1.09%
2018/11/29	0	0.00	1	38.75	39.20	-1	1,870	-0.05%
2018/11/28	11	38.00	80	38.05	38.00	-69	1,890	-3.65%
2018/11/27	100	37.61	30	37.31	37.80	70	1,944	3.60%
2018/10/25	0	0.00	1	31.85	31.70	-1	2,637	-0.04%
2018/10/05	1	41.15	0	0.00	40.55	1	3,008	0.03%
2018/09/21	0	0.00	2	42.20	43.85	-2	3,078	-0.06%
2018/09/20	1	41.85	0	0.00	41.90	1	3,210	0.03%
2018/09/07	1	46.00	0	0.00	45.25	1	3,224	0.03%
2018/09/04	1	48.80	0	0.00	49.00	1	3,106	0.03%
2018/09/03	18	48.91	18	48.56	48.80	0	3,051	0.00%
2018/08/31	16	49.42	18	49.29	50.30	-2	2,962	-0.07%
2018/08/30	0	0.00	3	47.67	47.60	-3	2,741	-0.11%
2018/08/29	39	46.47	40	47.05	47.20	-1	2,671	-0.04%
2018/08/28	2	45.85	2	45.60	44.60	0	2,691	0.00%
2018/08/23	2	44.55	0	0.00	44.80	2	2,673	0.07%
2018/08/22	752	44.97	754	45.01	44.50	-2	2,667	-0.07%	大買/大賣/
2018/08/21	0	0.00	2	44.05	44.00	-2	2,578	-0.08%
2018/08/17	0	0.00	10	42.95	42.95	-10	2,562	-0.39%
2018/08/10	0	0.00	5	44.00	43.45	-5	2,620	-0.19%
2018/08/08	15	44.63	10	44.47	43.15	5	2,619	0.19%
2018/08/06	0	0.00	5	42.60	42.80	-5	2,635	-0.19%
2018/08/03	2	42.60	0	0.00	42.45	2	2,699	0.07%
2018/07/30	0	0.00	10	43.50	42.70	-10	2,714	-0.37%
2018/07/27	12	44.78	0	0.00	43.50	12	2,725	0.44%
2018/07/26	2	43.80	2	43.80	44.15	0	2,661	0.00%
2018/07/25	10	45.00	0	0.00	44.05	10	2,686	0.37%
2018/07/20	0	0.00	312	45.16	43.70	-312	2,688	-11.61%	大賣/鉅額交易
2018/07/19	816	45.08	612	45.08	44.80	204	2,662	7.66%	大買/大賣/鉅額交易
2018/07/18	110	46.45	3	46.22	46.45	107	2,624	4.08%	大買/鉅額交易
2018/07/16	5	44.00	0	0.00	43.05	5	2,580	0.19%
2018/07/06	1	40.45	1	40.95	41.90	0	2,632	0.00%
2018/07/03	1	43.65	51	44.63	43.50	-50	2,613	-1.91%
2018/07/02	86	44.82	36	44.47	44.55	50	2,564	1.95%
2018/06/29	5	45.05	5	43.45	43.20	0	2,553	0.00%
2018/06/28	0	0.00	4	43.30	44.15	-4	2,405	-0.17%
2018/06/26	1	39.90	0	0.00	39.90	1	2,341	0.04%
2018/06/19	0	0.00	1	45.25	44.55	-1	2,338	-0.04%
2018/06/13	1	45.60	0	0.00	44.85	1	2,199	0.05%
2018/06/12	2	44.40	0	0.00	44.10	2	2,191	0.09%
2018/06/11	0	0.00	5	46.10	44.80	-5	2,200	-0.23%
2018/06/08	5	47.50	0	0.00	46.00	5	2,233	0.22%
2018/06/06	0	0.00	1	47.70	46.90	-1	2,247	-0.04%
2018/06/05	1	46.15	11	45.55	47.35	-10	2,178	-0.46%
2018/06/04	23	43.49	14	43.43	43.75	9	2,015	0.45%
2018/05/24	0	0.00	3	40.07	40.00	-3	2,092	-0.14%
2018/05/17	2	39.60	2	39.60	39.55	0	2,136	0.00%
2018/05/15	4	40.40	0	0.00	40.00	4	2,209	0.18%
2018/05/11	0	0.00	1	40.15	40.20	-1	2,269	-0.04%
2018/05/03	1	37.05	1	37.90	38.25	0	2,464	0.00%
2018/05/02	1	36.85	2	36.60	37.25	-1	2,633	-0.04%
2018/04/30	2	36.55	0	0.00	36.40	2	2,711	0.07%
2018/04/27	1	36.00	1	36.25	37.35	0	2,715	0.00%
2018/04/25	0	0.00	1	36.80	36.80	-1	2,770	-0.04%
2018/04/24	1	38.00	1	36.80	36.35	0	2,757	0.00%
2018/04/23	1	38.55	3	38.45	38.05	-2	2,763	-0.07%
2018/04/20	1	38.45	0	0.00	38.45	1	2,746	0.04%
2018/04/19	2	39.30	0	0.00	39.25	2	2,672	0.07%
2018/04/18	1	40.40	0	0.00	40.15	1	2,627	0.04%
2018/04/17	1	42.10	1	42.00	41.35	0	2,613	0.00%
2018/04/16	0	0.00	1	44.45	43.95	-1	2,577	-0.04%
2018/04/13	1	45.00	0	0.00	45.10	1	2,570	0.04%
2018/04/03	0	0.00	1	44.70	44.70	-1	2,697	-0.04%
2018/04/02	12	43.22	16	44.08	45.35	-4	2,710	-0.15%
2018/03/31	3	44.48	0	0.00	44.20	3	2,674	0.11%
2018/03/30	3	45.15	0	0.00	44.90	3	2,668	0.11%
2018/03/29	1	45.15	0	0.00	45.05	1	2,673	0.04%
2018/03/27	0	0.00	1	47.00	46.05	-1	2,662	-0.04%
2018/03/26	1	45.75	0	0.00	45.40	1	2,659	0.04%
2018/03/23	1	45.65	2	45.70	45.50	-1	2,650	-0.04%
2018/03/22	1	49.15	0	0.00	47.85	1	2,630	0.04%
2018/03/21	2	48.48	2	48.63	48.70	0	2,644	0.00%
2018/03/20	1	49.05	1	48.10	48.10	0	2,674	0.00%
2018/03/19	6	48.84	11	49.35	49.25	-5	2,712	-0.18%
2018/03/16	3	48.75	15	48.82	48.75	-12	2,730	-0.44%
2018/03/15	3	48.27	11	48.48	48.45	-8	2,769	-0.29%
2018/03/14	19	48.11	2	48.03	47.80	17	2,775	0.61%
2018/03/13	14	49.28	2	49.00	48.90	12	2,767	0.43%
2018/03/12	1	50.90	0	0.00	50.30	1	2,735	0.04%
2018/03/09	0	0.00	3	51.33	50.80	-3	2,765	-0.11%
2018/03/08	3	50.73	2	50.85	50.40	1	2,776	0.04%
2018/03/07	3	51.33	2	51.35	50.90	1	2,849	0.04%
2018/03/06	2	52.25	10	52.50	51.70	-8	2,892	-0.28%
2018/03/05	11	53.71	1	53.80	52.80	10	2,915	0.34%
2018/03/02	4	50.75	4	51.13	51.70	0	2,877	0.00%
2018/03/01	2	50.80	2	51.70	51.80	0	2,861	0.00%
2018/02/27	2	52.30	2	52.50	50.80	0	2,903	0.00%
2018/02/26	1	53.10	0	0.00	52.20	1	2,943	0.03%
2018/02/23	0	0.00	1	53.00	52.70	-1	2,953	-0.03%
2018/02/22	2	52.25	0	0.00	51.50	2	2,953	0.07%
2018/02/21	0	0.00	1	53.50	52.20	-1	2,957	-0.03%
2018/02/09	3	50.73	1	50.90	50.70	2	2,946	0.07%
2018/02/06	0	0.00	5	49.78	49.65	-5	2,897	-0.17%
2018/02/05	1	53.10	4	53.45	52.70	-3	2,870	-0.10%
2018/02/02	2	56.00	1	58.00	56.00	1	2,889	0.03%
2018/02/01	2	58.45	1	59.80	57.50	1	2,945	0.03%
2018/01/31	1	56.30	3	57.73	59.50	-2	2,934	-0.07%
2018/01/30	0	0.00	11	58.35	57.50	-11	2,937	-0.37%
2018/01/29	15	58.52	10	57.69	58.50	5	2,999	0.17%
2018/01/26	25	61.34	20	60.52	57.00	5	2,955	0.17%
2018/01/25	10	59.62	8	59.36	58.90	2	2,847	0.07%
2018/01/24	2	54.75	3	55.43	55.90	-1	2,779	-0.04%
2018/01/23	1	54.20	1	54.40	53.10	0	2,776	0.00%
2018/01/22	1	53.20	1	53.60	54.00	0	2,811	0.00%
2018/01/19	0	0.00	4	52.68	53.10	-4	2,819	-0.14%
2018/01/18	2	51.20	1	52.60	51.20	1	2,825	0.04%
2018/01/17	0	0.00	2	52.25	51.90	-2	2,844	-0.07%
2018/01/15	0	0.00	1	50.20	50.70	-1	2,958	-0.03%
2018/01/12	3	50.00	0	0.00	49.80	3	3,160	0.09%
2018/01/11	1	51.10	0	0.00	50.50	1	3,278	0.03%
2018/01/10	1	51.00	1	51.60	51.80	0	3,347	0.00%
2018/01/08	1	52.10	0	0.00	51.00	1	3,583	0.03%
2018/01/05	0	0.00	5	53.50	52.30	-5	3,640	-0.14%
2018/01/04	7	53.54	2	53.50	54.00	5	3,698	0.14%
2018/01/03	1	51.50	2	51.40	51.50	-1	3,789	-0.03%
2018/01/02	2	51.65	1	52.00	50.30	1	3,843	0.03%