建準 (2421)-凱基-和平券商分點個股進出

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
▲1.5
漲幅
+1.54%
成交量
2,294張
產業
上市電子零組件類股
789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－凱基-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-和平券商分點個股進出
凱基-和平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
2024/12/16	2	100.65	1	98.40	97.20	1	4,676	0.02%
2024/12/13	1	102.00	0	0.00	102.00	1	4,647	0.02%
2024/12/05	1	105.50	1	103.50	103.00	0	4,586	0.00%
2024/12/04	1	102.00	1.2	104.38	105.00	-0.2	4,568	0.00%
2024/12/03	6	102.83	7	102.36	102.00	-1	4,560	-0.02%
2024/12/02	1	100.00	0	0.00	99.90	1	4,526	0.02%
2024/11/28	2	97.50	1	97.90	100.00	1	4,518	0.02%
2024/11/27	1	99.50	0	0.00	99.50	1	4,488	0.02%
2024/11/25	0	0.00	1	104.00	104.50	-1	4,491	-0.02%
2024/11/22	3	104.33	11	103.82	105.00	-8	4,446	-0.18%
2024/11/21	2	98.90	0	99.50	98.70	2	4,308	0.05%
2024/11/18	3	97.20	1	97.50	97.00	2	4,363	0.05%
2024/11/15	0	0.00	1.1	102.64	102.00	-1.1	4,336	-0.03%
2024/11/14	2	102.00	5	104.60	102.00	-3	4,265	-0.07%
2024/11/12	4.1	98.35	0	0.00	98.00	4.1	4,133	0.10%
2024/11/08	7	99.93	2	100.00	99.40	5	4,152	0.12%
2024/11/06	1	102.50	6	102.58	102.50	-5	4,199	-0.12%
2024/11/01	24	98.23	24	96.25	98.40	0	4,257	0.00%
2024/10/30	16	96.54	14	98.34	96.50	2	4,269	0.05%
2024/10/29	2.1	98.32	0	0.00	98.90	2.1	4,262	0.05%
2024/10/28	1	101.50	0	0.00	101.50	1	4,215	0.02%
2024/10/25	1	105.50	18	103.50	103.50	-17	4,174	-0.41%
2024/10/24	1	102.50	2	105.50	102.50	-1	4,196	-0.02%
2024/10/23	1	107.00	0	0.00	107.00	1	4,149	0.02%
2024/10/22	1	104.50	1	105.00	105.50	0	4,121	0.00%
2024/10/21	2	106.50	1.1	108.92	106.50	0.9	4,102	0.02%
2024/10/18	11	111.14	10	111.85	108.50	1	3,948	0.03%
2024/10/17	46	108.85	28	108.73	108.50	18	3,659	0.49%
2024/10/16	1	107.50	8.1	103.25	108.50	-7.1	3,333	-0.21%
2024/10/15	2	99.50	9	99.78	99.30	-7	2,902	-0.24%
2024/10/14	22.1	99.89	13	101.15	98.10	9.1	2,848	0.32%
2024/10/11	7	99.09	3.2	101.77	102.00	3.8	2,627	0.14%
2024/09/25	0	0.00	0.1	96.20	96.00	-0.1	2,855	0.00%
2024/09/20	1	95.81	0	0.00	95.40	1	2,917	0.03%
2024/09/18	1	93.20	0	0.00	92.50	1	2,943	0.03%
2024/09/16	0	0.00	1	93.80	94.10	-1	2,959	-0.03%
2024/09/12	0	0.00	1	90.00	89.60	-1	3,015	-0.03%
2024/09/05	0	0.00	1	90.70	89.50	-1	3,132	-0.03%
2024/09/03	0	0.00	0	94.50	93.20	0	3,231	0.00%
2024/09/02	0	0.00	0.1	95.20	94.60	-0.1	3,311	0.00%
2024/08/28	1	96.30	0	0.00	95.80	1	3,535	0.03%
2024/08/27	0.1	95.40	0	0.00	97.00	0.1	3,581	0.00%
2024/08/19	0	0.00	1	94.10	94.10	-1	3,837	-0.03%
2024/08/16	0	0.00	1	93.10	93.10	-1	3,862	-0.03%
2024/08/15	0	91.60	0	0.00	91.80	0	3,877	0.00%
2024/08/14	0.3	93.50	1	92.60	92.60	-0.7	3,855	-0.02%
2024/08/12	1	91.30	0	0.00	92.20	1	3,885	0.03%
2024/08/09	2	93.40	1	93.80	92.20	1	3,859	0.03%
2024/08/07	0	92.30	1	91.50	92.10	-1	3,792	-0.03%
2024/08/06	1	88.00	0	0.00	87.80	1	3,862	0.03%
2024/07/23	0.3	100.50	0	0.00	101.50	0.3	3,936	0.01%
2024/07/19	2	102.00	0	0.00	103.00	2	4,034	0.05%
2024/07/17	0	0.00	2	104.50	106.00	-2	4,093	-0.05%
2024/07/15	0	0.00	2	103.00	104.00	-2	4,192	-0.05%
2024/07/12	1	103.50	0	0.00	104.50	1	4,254	0.02%
2024/07/09	0	0.00	1	107.50	108.00	-1	4,367	-0.02%
2024/07/08	2	108.00	1	108.50	108.50	1	4,344	0.02%
2024/07/05	0	0.00	1	111.50	111.50	-1	4,332	-0.02%
2024/07/04	1	108.00	0	0.00	109.00	1	4,386	0.02%
2024/07/03	1	108.50	0	0.00	110.00	1	4,431	0.02%
2024/06/28	1.1	114.50	0	0.00	115.00	1.1	4,744	0.02%
2024/06/27	0	0.00	2	113.00	114.50	-2	4,929	-0.04%
2024/06/26	1	114.00	0	0.00	114.00	1	5,771	0.02%
2024/06/25	0	0.00	1	112.00	114.50	-1	6,029	-0.02%
2024/06/24	2	113.75	0	0.00	114.50	2	6,351	0.03%
2024/06/21	0	0.00	4	114.00	114.50	-4	6,800	-0.06%
2024/06/20	0	0.00	2	112.50	113.00	-2	6,943	-0.03%
2024/06/19	1	111.50	0	0.00	112.00	1	6,973	0.01%
2024/06/18	0	0.00	1	110.00	111.00	-1	6,998	-0.01%
2024/06/17	2.2	109.59	0	0.00	109.00	2.2	7,065	0.03%
2024/06/14	2	110.25	0	0.00	112.00	2	7,189	0.03%
2024/06/13	2	112.00	0	0.00	112.00	2	7,281	0.03%
2024/06/11	0.1	108.50	0	0.00	108.50	0.1	7,442	0.00%
2024/06/07	1.2	111.25	1	113.50	111.00	0.2	7,701	0.00%
2024/06/06	1.2	116.67	0	0.00	115.50	1.2	7,775	0.02%
2024/06/05	1.2	115.92	5	115.70	117.00	-3.8	7,812	-0.05%
2024/06/04	2.3	117.43	0	0.00	117.00	2.3	8,010	0.03%
2024/06/03	0	0.00	0	119.50	120.00	0	8,330	0.00%
2024/05/31	0	0.00	4	115.25	118.00	-4	8,603	-0.05%
2024/05/30	1	115.50	1	114.50	115.00	0	8,694	0.00%
2024/05/29	0	0.00	2	117.50	117.50	-2	8,895	-0.02%
2024/05/28	10	117.75	4	120.13	116.50	6	9,087	0.07%
2024/05/27	0	0.00	7.2	116.01	117.50	-7.2	9,196	-0.08%
2024/05/24	2	111.50	0	0.00	112.00	2	9,253	0.02%
2024/05/23	0	114.50	1	114.50	113.50	-1	9,394	-0.01%
2024/05/22	1	115.50	1	115.50	115.50	0	9,767	0.00%
2024/05/21	1	114.00	0	0.00	114.50	1	10,031	0.01%
2024/05/20	0	0.00	1	114.00	114.00	-1	10,135	-0.01%
2024/05/17	1	112.00	0	0.00	114.00	1	10,330	0.01%
2024/05/15	0.4	113.71	0	0.00	112.50	0.4	10,805	0.00%
2024/05/14	0	0.00	4	113.50	114.00	-4	11,284	-0.04%
2024/05/13	1	111.00	2	112.25	112.00	-1	12,076	-0.01%
2024/05/10	10	113.90	1	115.50	114.50	9	12,864	0.07%
2024/05/09	2	117.75	4.2	117.08	119.50	-2.2	13,255	-0.02%
2024/05/08	2	115.50	2	115.25	115.50	0	13,367	0.00%
2024/05/06	0	0.00	2	113.50	114.00	-2	14,664	-0.01%
2024/05/03	1.1	114.37	1	111.50	111.50	0.1	14,980	0.00%
2024/05/02	0.1	111.50	0	0.00	112.50	0.1	15,317	0.00%
2024/04/30	1.1	112.57	1	113.50	112.50	0.1	15,649	0.00%
2024/04/29	4	115.63	2	114.75	116.00	2	16,083	0.01%
2024/04/26	5	113.80	2.1	115.48	113.00	2.9	16,379	0.02%
2024/04/23	0	0.00	3	109.50	109.50	-3	16,467	-0.02%
2024/04/22	5	110.10	1	113.00	109.00	4	16,612	0.02%
2024/04/19	2	114.25	1	113.50	112.00	1	16,680	0.01%
2024/04/17	1.3	116.94	0	0.00	116.50	1.3	16,805	0.01%
2024/04/16	2	116.25	4	114.50	115.50	-2	16,969	-0.01%
2024/04/15	4	120.25	0	0.00	120.50	4	17,056	0.02%
2024/04/12	0.1	123.50	0	0.00	123.00	0.1	17,061	0.00%
2024/04/11	0.5	123.30	0	0.00	122.50	0.5	17,176	0.00%
2024/04/10	0	124.00	0	0.00	123.00	0	17,267	0.00%
2024/04/09	1	128.00	0	0.00	128.00	1	17,307	0.01%
2024/04/08	1	129.50	2	131.75	132.50	-1	17,458	-0.01%
2024/04/02	3	130.50	13	129.08	128.50	-10	17,602	-0.06%
2024/04/01	15	132.57	5	132.40	134.00	10	17,668	0.06%
2024/03/29	61	131.74	68.2	134.88	131.00	-7.2	17,620	-0.04%
2024/03/28	1	131.50	1.3	131.66	131.50	-0.3	17,305	0.00%
2024/03/27	7.1	130.16	2.2	130.10	132.00	4.9	17,599	0.03%
2024/03/26	3	129.00	6.2	127.10	129.00	-3.2	17,322	-0.02%
2024/03/25	7.1	125.02	1.1	125.91	125.50	6	16,892	0.04%
2024/03/22	1	120.50	1	121.50	120.50	0	16,746	0.00%
2024/03/21	0	0.00	14.1	119.82	120.00	-14.1	16,697	-0.08%
2024/03/20	1	122.00	4	122.50	119.00	-3	16,679	-0.02%
2024/03/19	14	121.29	12	121.08	122.00	2	16,634	0.01%
2024/03/18	2	118.50	2	120.25	123.00	0	16,533	0.00%
2024/03/15	1	119.00	2.1	117.57	117.50	-1.1	16,458	-0.01%
2024/03/14	1	118.00	1.1	118.53	118.00	-0.1	16,399	0.00%
2024/03/13	44.9	119.05	42	120.13	118.50	2.9	16,296	0.02%
2024/03/12	2.5	124.10	1	125.00	126.00	1.5	16,042	0.01%
2024/03/08	2	128.25	4	123.88	123.00	-2	16,014	-0.01%
2024/03/07	58.1	125.62	49	128.94	125.00	9.1	15,879	0.06%
2024/03/06	8	132.13	8	133.69	133.50	0	15,534	0.00%
2024/03/05	2.1	131.00	2.1	131.02	131.00	0	15,236	0.00%
2024/03/04	43.1	127.62	44	129.98	127.00	-0.9	15,135	-0.01%
2024/03/01	0	128.00	1	132.00	131.00	-1	14,965	-0.01%
2024/02/29	3	127.50	0	0.00	127.00	3	14,759	0.02%
2024/02/27	3.1	123.82	10	124.50	124.50	-6.9	14,539	-0.05%
2024/02/26	0	124.50	3.7	127.11	127.50	-3.7	14,411	-0.03%
2024/02/23	72.4	125.62	77.8	128.75	125.00	-5.4	14,288	-0.04%
2024/02/22	55.3	132.81	51	134.44	132.50	4.3	13,948	0.03%
2024/02/21	1	133.50	3	131.83	132.00	-2	13,715	-0.01%
2024/02/20	3	131.00	1	134.00	134.00	2	13,634	0.01%
2024/02/19	7	135.14	7	136.36	134.50	0	13,535	0.00%
2024/02/16	14.5	135.91	18	135.92	136.00	-3.6	13,404	-0.03%
2024/02/15	10	139.00	15	138.60	138.00	-5	13,144	-0.04%
2024/02/05	29	136.33	17.2	134.80	132.50	11.8	12,740	0.09%
2024/02/02	30	132.33	58	131.84	134.50	-28	12,054	-0.23%
2024/02/01	48	121.99	56.1	121.51	122.50	-8.1	11,430	-0.07%
2024/01/31	8	116.69	1	116.50	116.50	7	11,199	0.06%
2024/01/30	16.9	119.24	13.1	120.65	118.00	3.9	11,261	0.03%
2024/01/29	8	116.88	10.2	116.26	117.00	-2.2	10,883	-0.02%
2024/01/26	24	112.27	23	109.17	109.00	1	10,329	0.01%
2024/01/25	63	108.99	62	108.61	109.00	1	10,066	0.01%
2024/01/24	34	111.63	28	111.39	111.50	6	9,756	0.06%
2024/01/23	18	108.83	13.2	106.65	111.50	4.8	9,444	0.05%
2024/01/22	4	103.38	12	105.38	107.50	-8	8,967	-0.09%
2024/01/19	6	100.42	5.2	100.00	100.50	0.8	8,676	0.01%
2024/01/18	0.2	96.11	0	0.00	95.60	0.2	8,518	0.00%
2024/01/17	2	98.01	2	98.30	97.70	0	8,490	0.00%
2024/01/16	11	100.87	0.2	103.00	99.40	10.9	8,459	0.13%
2024/01/15	1	101.50	1	101.00	101.50	0	8,322	0.00%
2024/01/12	0	0.00	1	103.00	102.50	-1	8,275	-0.01%
2024/01/11	2	102.00	0	0.00	101.50	2	8,245	0.02%
2024/01/10	22.1	99.63	26	101.36	102.00	-3.9	8,263	-0.05%
2024/01/09	3	98.83	1	99.50	97.50	2	8,176	0.02%
2024/01/08	1	97.50	0	0.00	98.10	1	8,102	0.01%
2024/01/05	15.2	98.54	17	99.23	98.70	-1.8	8,110	-0.02%
2024/01/04	6.2	101.03	4	103.50	101.00	2.2	8,137	0.03%
2024/01/03	4	104.75	4	105.50	104.50	0	8,332	0.00%
2024/01/02	7	108.43	7	109.14	109.00	0	8,274	0.00%
2023/12/29	4	107.63	2	107.25	107.50	2	8,143	0.02%
2023/12/28	11	106.95	9	106.56	105.50	2	8,057	0.02%
2023/12/27	5	106.90	1	104.00	108.00	4	8,127	0.05%
2023/12/26	2	105.00	1	104.50	106.00	1	8,206	0.01%
2023/12/25	63	105.83	60	107.82	105.00	3	8,301	0.04%
2023/12/22	4	104.25	16.5	105.94	106.00	-12.5	7,963	-0.16%
2023/12/20	0	0.00	1	95.00	94.70	-1	7,812	-0.01%
2023/12/19	4	93.15	2.3	92.71	93.60	1.7	7,904	0.02%
2023/12/15	2	94.35	1	96.10	93.80	1	8,032	0.01%
2023/12/14	0	95.20	3	95.23	95.10	-3	8,186	-0.04%
2023/12/13	3	94.17	3	95.60	94.10	0	8,232	0.00%
2023/12/12	4	93.80	1	93.60	93.50	3	8,288	0.04%
2023/12/11	6	94.70	0	0.00	94.20	6	8,382	0.07%
2023/12/08	0	96.50	12	96.39	95.30	-12	8,450	-0.14%
2023/12/07	7	94.91	5	94.70	94.70	2	8,538	0.02%
2023/12/06	4.1	95.30	2	98.55	95.40	2.1	8,671	0.02%
2023/12/05	2.1	97.27	18	96.31	96.20	-15.9	8,706	-0.18%
2023/12/04	6.1	94.83	0	0.00	94.00	6.1	8,737	0.07%
2023/12/01	8	98.44	9	99.06	99.00	-1	8,752	-0.01%
2023/11/30	0	99.20	0	0.00	98.40	0	8,901	0.00%
2023/11/29	0.1	99.62	0	0.00	99.60	0.1	8,945	0.00%
2023/11/28	1.1	98.01	6	97.45	98.50	-4.9	9,067	-0.05%
2023/11/27	3	94.97	0	0.00	93.60	3	9,242	0.03%
2023/11/24	0.1	97.90	1	98.00	97.10	-0.9	9,469	-0.01%
2023/11/22	4.3	99.04	4	99.45	99.10	0.3	10,020	0.00%
2023/11/21	1.4	101.71	0	0.00	101.50	1.4	10,285	0.01%
2023/11/20	2.1	101.26	1	100.50	102.00	1.1	10,949	0.01%
2023/11/17	11	100.00	0	0.00	100.00	11	11,177	0.10%
2023/11/16	10.1	99.80	12.1	100.50	101.00	-2.1	11,857	-0.02%
2023/11/15	3	99.43	9.2	98.97	98.80	-6.2	12,273	-0.05%
2023/11/13	0	98.00	6	99.00	97.90	-6	13,796	-0.04%
2023/11/10	15	96.44	6.3	97.43	95.20	8.7	14,333	0.06%
2023/11/09	46	98.83	46	99.38	99.60	0	14,575	0.00%
2023/11/08	38	99.32	35	99.12	98.90	3	14,633	0.02%
2023/11/07	27.1	97.70	26.1	96.29	97.50	1	14,402	0.01%
2023/11/06	17	97.46	12.2	97.74	99.70	4.8	14,182	0.03%
2023/11/03	2	90.55	9	92.28	90.80	-7	13,849	-0.05%
2023/11/02	10	93.09	14	92.29	93.00	-4	13,830	-0.03%
2023/11/01	0	89.80	0	0.00	89.50	0	13,856	0.00%
2023/10/31	0	87.20	1	87.10	87.00	-1	13,888	-0.01%
2023/10/30	0	0.00	1	90.40	90.40	-1	13,898	-0.01%
2023/10/27	0	0.00	4	90.28	90.10	-4	13,997	-0.03%
2023/10/26	2	90.05	0.1	90.10	89.40	2	14,060	0.01%
2023/10/25	1	93.10	1	93.40	93.10	0	14,076	0.00%
2023/10/24	0	0.00	1.1	94.32	94.50	-1.1	14,810	-0.01%
2023/10/23	4	92.25	1.5	93.26	92.20	2.5	15,327	0.02%
2023/10/20	6	91.95	3.3	92.07	92.50	2.7	15,897	0.02%
2023/10/19	4	94.48	2	94.14	93.80	2	16,900	0.01%
2023/10/18	6	94.73	4	97.27	95.00	2	17,819	0.01%
2023/10/17	1	103.50	0	0.00	99.90	1	17,877	0.01%
2023/10/16	12	102.88	2	105.00	103.00	10	18,907	0.05%
2023/10/13	9	105.89	7.5	106.23	106.00	1.5	19,585	0.01%
2023/10/12	33	109.35	34	106.50	108.50	-1	20,038	-0.01%
2023/10/11	19.1	107.50	14	110.25	105.00	5.1	20,439	0.02%
2023/10/06	3	116.67	3	118.50	116.50	0	20,700	0.00%
2023/10/05	40	117.51	39.6	117.58	118.50	0.5	20,878	0.00%
2023/10/04	10	117.80	12	116.17	117.00	-2	20,883	-0.01%
2023/10/03	7	119.21	7	120.93	119.50	0	20,916	0.00%
2023/10/02	6	120.92	12	122.88	122.00	-6	20,971	-0.03%
2023/09/28	83	116.40	81	115.01	116.50	2	20,867	0.01%
2023/09/27	2	113.49	3	114.17	115.00	-1	20,852	0.00%
2023/09/26	2	114.00	4	113.13	111.00	-2	21,236	-0.01%
2023/09/25	58	109.42	58	109.21	109.50	0	21,345	0.00%
2023/09/22	2.1	107.18	2	110.25	109.50	0.1	21,354	0.00%
2023/09/21	1	107.00	3	106.50	106.50	-2	21,289	-0.01%
2023/09/20	5	108.10	2	106.75	107.50	3	21,308	0.01%
2023/09/19	4	107.12	2	106.25	107.00	2	21,372	0.01%
2023/09/18	3	110.83	2	110.50	110.50	1	21,265	0.00%
2023/09/15	3	116.50	3	114.00	115.50	0	21,287	0.00%
2023/09/14	3	116.00	4	114.88	115.50	-1	21,379	0.00%
2023/09/13	2	111.75	2	112.25	112.50	0	21,744	0.00%
2023/09/12	2	113.75	1	113.00	113.50	1	21,932	0.00%
2023/09/11	10	115.75	9	116.39	115.50	1	22,143	0.00%
2023/09/08	5	121.20	4	120.38	120.50	1	22,151	0.00%
2023/09/07	4.2	124.40	2	124.00	124.50	2.2	22,155	0.01%
2023/09/06	6	127.58	2	127.00	127.00	4	22,432	0.02%
2023/09/05	49.1	126.12	47	124.31	126.50	2.1	22,712	0.01%
2023/09/04	4	127.38	4	127.50	128.00	0	22,644	0.00%
2023/09/01	5.3	131.20	4	131.38	128.50	1.3	22,782	0.01%
2023/08/31	3	133.67	4	132.75	136.00	-1	22,757	0.00%
2023/08/30	68	132.45	69	133.49	132.00	-1	22,673	0.00%
2023/08/29	3	131.83	3	134.50	132.00	0	22,883	0.00%
2023/08/28	24	132.08	23	137.00	132.50	1	22,896	0.00%
2023/08/25	6	143.58	6	142.17	141.00	0	22,831	0.00%
2023/08/24	37.4	150.05	37	149.54	144.50	0.4	22,784	0.00%
2023/08/23	3	147.00	8	146.31	145.00	-5	22,838	-0.02%
2023/08/22	58	148.26	56.5	150.28	145.50	1.5	23,738	0.01%
2023/08/21	8.5	145.46	13	147.89	151.00	-4.5	23,305	-0.02%
2023/08/18	25.4	146.43	11.1	144.38	137.50	14.3	22,972	0.06%
2023/08/17	122.2	146.90	119	146.92	147.50	3.2	22,528	0.01%	大買/大賣/
2023/08/16	78	139.01	83.1	135.53	143.50	-5.1	21,786	-0.02%
2023/08/15	56	131.02	57	128.90	130.50	-1	21,880	0.00%
2023/08/14	5.5	123.99	5	125.90	124.00	0.5	21,769	0.00%
2023/08/11	3	127.00	55	130.40	130.00	-52	21,742	-0.24%
2023/08/10	55	125.34	1	125.00	123.50	54	21,931	0.25%
2023/08/09	2	137.50	1	136.00	137.00	1	21,988	0.00%
2023/08/08	1	136.50	49	134.60	136.00	-48	22,187	-0.22%
2023/08/07	18	133.53	16	134.22	139.00	2	22,401	0.01%
2023/08/04	15	123.03	1.1	125.30	128.50	14	22,641	0.06%
2023/08/01	10	124.50	0	0.00	130.00	10	24,394	0.04%
2023/07/31	25	145.49	1	144.00	132.00	24	24,482	0.10%
2023/07/28	6	144.42	2	143.75	144.50	4	24,568	0.02%
2023/07/27	23	149.98	26	150.63	145.00	-3	24,523	-0.01%
2023/07/26	6	142.75	4	143.25	141.00	2	23,764	0.01%
2023/07/25	17	145.65	24.1	145.61	139.00	-7.1	23,183	-0.03%
2023/07/24	22.1	146.67	18.3	146.33	143.50	3.8	22,575	0.02%
2023/07/21	97.3	134.87	99	131.35	137.50	-1.7	21,528	-0.01%
2023/07/20	3	123.00	3.1	123.53	125.00	-0.1	20,557	0.00%
2023/07/19	16	114.01	19.1	112.70	114.00	-3.1	20,318	-0.02%
2023/07/18	46.5	105.91	48	107.63	112.50	-1.5	19,201	-0.01%
2023/07/17	5.5	97.36	7	98.56	102.50	-1.5	18,442	-0.01%
2023/07/14	7	98.47	13	99.75	101.00	-6	17,939	-0.03%
2023/07/13	14	97.93	35	97.95	96.30	-21	17,454	-0.12%
2023/07/12	13.2	93.57	9	95.07	93.80	4.2	17,025	0.02%
2023/07/11	2	90.70	1	90.90	90.70	1	16,783	0.01%
2023/07/10	4	90.73	1	92.90	90.10	3	16,667	0.02%
2023/07/07	12	96.69	8	93.50	92.80	4	16,520	0.02%
2023/07/06	1	97.50	1	97.50	96.70	0	16,301	0.00%
2023/07/05	22	102.41	7	102.79	102.00	15	16,095	0.09%
2023/07/04	17	103.11	12	102.10	108.00	5	15,884	0.03%
2023/07/03	6	99.15	21	98.76	102.00	-15	15,347	-0.10%
2023/06/30	1	92.80	24	91.97	93.00	-23	14,909	-0.15%
2023/06/29	0	0.00	10	91.05	91.40	-10	14,811	-0.07%
2023/06/28	0	0.00	8	89.75	89.30	-8	14,780	-0.05%
2023/06/27	13	87.18	8	87.06	87.00	5	14,780	0.03%
2023/06/26	11.1	89.37	0	0.00	89.80	11.1	14,745	0.08%
2023/06/21	0	0.00	3	91.90	92.10	-3	14,717	-0.02%
2023/06/20	5.1	90.45	3	91.80	90.40	2.1	14,682	0.01%
2023/06/19	34	92.15	5	95.94	90.20	29	14,599	0.20%
2023/06/16	0	0.00	8	92.59	92.00	-8	14,162	-0.06%
2023/06/15	15	90.78	0	0.00	90.10	15	13,900	0.11%
2023/06/14	1	90.70	28.1	90.51	92.70	-27.1	13,578	-0.20%
2023/06/12	27	86.40	3.1	85.46	85.10	24	13,270	0.18%
2023/06/09	6	90.23	27	91.95	91.20	-21	12,936	-0.16%
2023/06/08	3	88.40	0	0.00	88.40	3	12,556	0.02%
2023/06/07	0	0.00	7	89.96	89.80	-7	12,450	-0.06%
2023/06/06	3	88.33	0	0.00	87.60	3	12,210	0.02%
2023/06/05	5	86.52	5	88.70	87.90	0	12,078	0.00%
2023/06/02	19	89.13	10	91.69	87.90	9	11,920	0.08%
2023/06/01	3	87.97	14	87.87	88.20	-11	11,438	-0.10%
2023/05/31	20	86.12	11	87.32	86.80	9	11,172	0.08%
2023/05/30	18	88.38	6	88.45	87.90	12	10,847	0.11%
2023/05/29	13	88.41	15	88.11	89.00	-2	10,580	-0.02%
2023/05/26	25	85.88	23.1	85.65	84.50	1.9	9,771	0.02%
2023/05/25	5	80.48	14	80.89	81.50	-9	8,547	-0.11%
2023/05/24	14	71.75	3	72.70	74.10	11	8,237	0.13%
2023/05/23	6	72.85	2	72.45	72.00	4	8,023	0.05%
2023/05/22	2	72.00	2	72.10	72.30	0	7,791	0.00%
2023/05/19	35	70.31	41	71.79	71.70	-6	7,502	-0.08%
2023/05/18	2	66.85	13	67.98	68.20	-11	6,752	-0.16%
2023/05/16	1	65.50	1	65.90	64.80	0	6,224	0.00%
2023/05/12	7	64.53	5	65.02	65.00	2	5,841	0.03%
2023/05/11	2	66.15	1	65.70	65.00	1	5,603	0.02%
2023/05/10	7	67.23	11	67.29	68.20	-4	5,334	-0.07%
2023/05/09	24	67.48	10	66.97	67.60	14	4,964	0.28%
2023/05/08	117	64.04	120	64.09	66.00	-3	4,214	-0.07%	大買/大賣/
2023/05/05	7	59.96	10	60.97	61.60	-3	3,060	-0.10%
2023/05/04	1	55.40	5	55.50	56.00	-4	2,856	-0.14%
2023/05/02	2	54.00	0	0.00	54.00	2	2,645	0.08%
2023/04/27	0	0.00	1	52.00	51.80	-1	2,589	-0.04%
2023/04/20	0	0.00	1	53.30	53.30	-1	2,475	-0.04%
2023/04/18	1	54.50	1	56.70	55.00	0	2,436	0.00%
2023/04/17	7	55.36	2	55.90	56.00	5	2,334	0.21%
2023/04/12	0	0.00	0	53.10	52.80	0	2,106	0.00%
2023/04/11	1	51.52	9	52.86	53.00	-8	2,068	-0.39%
2023/04/10	2	51.55	0	0.00	51.80	2	2,011	0.10%
2023/04/07	6	52.52	2	52.50	51.70	4	1,988	0.20%
2023/04/06	1	53.50	0	0.00	53.50	1	1,946	0.05%
2023/03/30	1	53.20	1	52.80	52.50	0	1,873	0.00%
2023/03/29	0	0.00	10.4	51.92	52.00	-10.4	1,822	-0.57%
2023/03/28	0	0.00	1	52.00	51.80	-1	1,782	-0.06%
2023/03/27	5	52.54	12.3	52.59	52.90	-7.3	1,692	-0.43%
2023/03/24	1	51.50	7.3	51.44	51.40	-6.3	1,583	-0.40%
2023/03/23	10	51.35	4	51.23	51.30	6	1,535	0.39%
2023/03/22	4	50.68	13	50.44	50.50	-9	1,470	-0.61%
2023/03/21	7	49.28	6	49.14	49.10	1	1,364	0.07%
2023/03/20	1	48.20	0	0.00	47.60	1	1,311	0.08%
2023/03/17	0	0.00	1	48.00	48.10	-1	1,344	-0.07%
2023/03/15	2	48.05	4	48.15	47.85	-2	1,490	-0.13%
2023/03/14	0	0.00	2	46.80	46.95	-2	1,519	-0.13%
2023/03/13	0	0.00	1	45.80	46.10	-1	1,515	-0.07%
2023/03/09	0	0.00	2	45.15	45.05	-2	1,548	-0.13%
2023/03/08	0	0.00	1	45.10	45.30	-1	1,570	-0.06%
2023/03/07	1	43.80	0	0.00	43.85	1	1,554	0.06%
2023/03/06	2	44.18	0	0.00	44.20	2	1,556	0.13%
2023/03/01	1	43.60	1	44.25	43.80	0	1,594	0.00%
2023/02/22	1	42.60	0	0.00	42.20	1	1,596	0.06%
2023/02/13	1	42.00	0	0.00	42.30	1	1,843	0.05%
2023/02/10	3	42.60	0	0.00	42.10	3	1,911	0.16%
2023/02/02	0	0.00	1	43.60	43.55	-1	2,162	-0.05%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/13	2.1	41.21	0	0.00	41.05	2.1	2,258	0.09%
2023/01/10	1.1	42.07	0	0.00	42.10	1.1	2,314	0.05%
2023/01/03	0.1	42.10	0	0.00	42.95	0.1	2,417	0.00%
2022/12/29	1	42.60	0	0.00	42.95	1	2,441	0.04%
2022/12/28	0.2	44.10	1	43.40	43.40	-0.8	2,443	-0.03%
2022/12/27	0.5	44.75	0	0.00	44.90	0.5	2,426	0.02%
2022/12/22	0	0.00	1	46.80	46.15	-1	2,406	-0.04%
2022/12/15	0	0.00	2	46.70	46.90	-2	2,336	-0.09%
2022/12/08	0	0.00	1	45.80	45.80	-1	2,185	-0.05%
2022/12/07	3	45.32	3	44.75	43.85	0	2,109	0.00%
2022/12/06	2	48.15	2	49.13	48.15	0	1,977	0.00%
2022/12/02	0	0.00	10	47.95	47.95	-10	1,809	-0.55%
2022/12/01	0	0.00	10.3	46.75	47.20	-10.3	1,744	-0.59%
2022/11/30	40.1	46.61	69	47.26	47.00	-29	1,695	-1.71%
2022/11/29	1	45.80	0	0.00	45.95	1	1,630	0.06%
2022/11/28	1.1	45.04	0	0.00	45.95	1.1	1,606	0.07%
2022/11/25	0	0.00	1	45.15	44.90	-1	1,600	-0.06%
2022/11/22	2	45.15	5	45.50	45.20	-3	1,545	-0.19%
2022/11/21	1	45.35	0	0.00	44.65	1	1,543	0.06%
2022/11/18	30	46.04	0	0.00	45.40	30	1,535	1.95%
2022/11/17	5	45.70	40	45.64	45.75	-35	1,515	-2.31%
2022/11/16	95.2	45.47	83	45.44	45.55	12.2	1,485	0.82%
2022/11/11	1	44.45	27	46.20	44.25	-26	1,424	-1.82%
2022/11/10	0	0.00	2	45.70	45.65	-2	1,376	-0.15%
2022/11/09	1	45.00	9	45.05	45.05	-8	1,349	-0.59%
2022/11/08	2	45.08	20	46.35	45.00	-18	1,335	-1.35%
2022/11/07	81	45.96	7	44.62	46.10	74	1,279	5.78%
2022/11/04	7	43.41	4	43.53	43.55	3	1,161	0.26%
2022/11/02	0	0.00	1	40.50	41.40	-1	1,121	-0.09%
2022/10/31	1	40.30	2	40.10	40.20	-1	1,199	-0.08%
2022/10/28	1	41.00	0	0.00	40.60	1	1,219	0.08%
2022/10/27	10	41.85	12	41.93	42.15	-2	1,254	-0.16%
2022/10/26	3	39.60	0	0.00	39.25	3	1,289	0.23%
2022/10/25	2	40.33	0	0.00	40.10	2	1,366	0.15%
2022/10/24	0	0.00	1	41.70	41.70	-1	1,405	-0.07%
2022/10/21	0	0.00	1	40.10	39.95	-1	1,383	-0.07%
2022/10/17	7	41.29	0	0.00	40.70	7	1,368	0.51%
2022/10/12	0	0.00	1	40.60	40.90	-1	1,376	-0.07%
2022/09/30	0	0.00	2	36.00	36.05	-2	1,371	-0.15%
2022/09/23	1	39.05	0	0.00	39.05	1	1,463	0.07%
2022/09/21	1	39.65	0	0.00	39.55	1	1,492	0.07%
2022/09/13	0	0.00	1	41.80	41.65	-1	1,505	-0.07%
2022/09/07	0	0.00	2	39.30	39.30	-2	1,498	-0.13%
2022/08/17	1	44.00	0	0.00	43.90	1	1,416	0.07%
2022/08/10	0	0.00	1	43.20	43.55	-1	1,356	-0.07%
2022/08/09	0	0.00	3	43.00	43.60	-3	1,335	-0.22%
2022/08/08	0	0.00	3	42.05	42.40	-3	1,285	-0.23%
2022/08/05	1	42.00	0	0.00	41.25	1	1,223	0.08%
2022/08/04	0	0.00	2	41.30	41.70	-2	1,199	-0.17%
2022/08/03	5	41.75	0	0.00	41.75	5	1,176	0.43%
2022/08/02	1	41.75	1	41.05	41.85	0	1,120	0.00%
2022/08/01	0	0.00	5	40.83	40.75	-5	1,048	-0.48%
2022/07/29	3	38.95	1	40.10	38.75	2	972	0.21%
2022/07/25	1	38.50	1	38.75	38.45	0	893	0.00%
2022/07/22	0	0.00	3	38.17	38.65	-3	871	-0.34%
2022/07/21	3	37.17	8	37.26	37.70	-5	839	-0.60%
2022/07/20	8	38.14	3	37.40	37.40	5	816	0.61%
2022/07/19	9	35.47	13	35.66	35.75	-4	758	-0.53%
2022/07/18	4	34.05	0	0.00	34.20	4	724	0.55%
2022/07/13	0	0.00	3	32.80	32.95	-3	711	-0.42%
2022/07/12	2	31.35	4	33.20	31.30	-2	708	-0.28%
2022/07/11	0	0.00	1	33.60	33.50	-1	681	-0.15%
2022/07/08	7	33.01	4	32.96	33.30	3	668	0.45%
2022/07/06	2	31.28	0	0.00	30.55	2	635	0.31%
2022/07/05	1	32.50	0	0.00	32.85	1	626	0.16%
2022/07/04	0	0.00	2	32.90	33.30	-2	629	-0.32%
2022/07/01	3	33.00	0	0.00	31.95	3	611	0.49%
2022/06/30	0	0.00	5	33.30	33.30	-5	592	-0.84%
2022/06/28	2	35.15	0	0.00	34.95	2	575	0.35%
2022/06/21	0	0.00	2	36.30	36.75	-2	574	-0.35%
2022/06/17	3	36.58	3	36.80	36.35	0	581	0.00%
2022/06/15	2	38.25	0	0.00	38.15	2	608	0.33%
2022/06/07	0	0.00	5	38.08	38.00	-5	673	-0.74%
2022/05/25	0	0.00	1	37.65	37.60	-1	838	-0.12%
2022/05/24	1	37.10	0	0.00	37.00	1	892	0.11%
2022/05/23	0	0.00	3	37.87	38.25	-3	923	-0.32%
2022/05/20	0	0.00	1	37.25	37.10	-1	959	-0.10%
2022/05/19	0	0.00	1	36.55	36.60	-1	1,099	-0.09%
2022/05/09	2	35.95	121	35.56	35.40	-119	1,610	-7.39%	大賣/鉅額交易
2022/05/06	1	35.65	1	36.40	36.70	0	1,698	0.00%
2022/05/03	1	38.10	0	0.00	38.05	1	1,893	0.05%
2022/04/27	0	0.00	21	37.06	37.00	-21	2,599	-0.81%
2022/04/26	1	38.35	0	0.00	38.35	1	2,888	0.03%
2022/04/20	0	0.00	1	39.55	39.55	-1	3,141	-0.03%
2022/04/14	1	38.85	0	0.00	38.85	1	3,168	0.03%
2022/04/13	1	38.70	0	0.00	39.20	1	3,175	0.03%
2022/04/12	0	0.00	0	39.50	39.20	0	3,180	0.00%
2022/03/30	0	0.00	2	42.95	43.10	-2	3,489	-0.06%
2022/03/29	1	42.25	0	0.00	42.20	1	3,531	0.03%
2022/03/22	1	42.75	0	0.00	42.45	1	3,705	0.03%
2022/03/16	0	0.00	10	40.94	41.20	-10	3,692	-0.27%
2022/03/14	0	0.00	2	42.50	42.50	-2	3,701	-0.05%
2022/03/09	0	0.00	1	42.85	42.65	-1	3,717	-0.03%
2022/03/08	2	42.63	0	0.00	42.25	2	3,734	0.05%
2022/03/03	1	44.80	0	0.00	44.95	1	3,828	0.03%
2022/02/25	2	45.25	0	0.00	45.15	2	4,259	0.05%
2022/02/24	1	45.70	7	45.74	45.35	-6	4,296	-0.14%
2022/02/23	0	0.00	2	45.95	46.75	-2	4,430	-0.05%
2022/02/21	3	46.75	1	45.85	45.80	2	4,501	0.04%
2022/02/18	6	48.00	27.7	47.88	48.45	-21.7	4,363	-0.50%
2022/02/17	2	46.55	1	47.15	45.70	1	4,183	0.02%
2022/02/16	1	46.85	0	0.00	46.85	1	4,080	0.02%
2022/02/14	0	0.00	11	45.28	46.55	-11	4,027	-0.27%
2022/02/11	1	46.20	0	0.00	46.20	1	3,992	0.03%
2022/02/09	1	47.00	1	47.60	47.60	0	3,925	0.00%
2022/02/08	1	47.10	6	46.57	47.05	-5	3,864	-0.13%
2022/02/07	0	0.00	1	44.70	45.25	-1	3,761	-0.03%
2022/01/26	17	42.46	17	41.82	42.30	0	3,695	0.00%
2022/01/25	7	42.13	16	42.59	41.80	-9	3,663	-0.25%
2022/01/24	1	44.50	1	45.05	44.45	0	3,558	0.00%
2022/01/21	26	47.46	64	46.94	44.65	-38	3,453	-1.10%
2022/01/20	83	47.01	51	47.51	48.10	32	3,180	1.01%
2022/01/19	229	46.87	11	47.01	47.20	218	2,850	7.65%	大買/鉅額交易
2022/01/18	2	44.80	10	45.89	45.75	-8	2,558	-0.31%
2022/01/17	10	45.37	1	43.95	44.35	9	2,454	0.37%
2022/01/07	0	0.00	10	43.08	42.65	-10	2,294	-0.44%
2022/01/06	0	0.00	10	43.30	43.10	-10	2,279	-0.44%
2022/01/04	2	43.20	1	43.10	43.45	1	2,256	0.04%
2022/01/03	3	43.60	4	43.31	43.15	-1	2,240	-0.04%
2021/12/30	1	44.10	0	0.00	44.40	1	2,207	0.05%
2021/12/29	2	45.30	18	44.96	45.05	-16	2,186	-0.73%
2021/12/28	0	0.00	5	43.98	46.15	-5	2,072	-0.24%
2021/12/23	1	42.70	0	0.00	42.50	1	1,931	0.05%
2021/12/22	1	42.55	3	42.77	42.25	-2	1,879	-0.11%
2021/12/15	0	0.00	1	40.45	40.45	-1	1,686	-0.06%
2021/12/14	5	40.00	0	0.00	39.95	5	1,683	0.30%
2021/12/13	1	40.55	0	0.00	40.45	1	1,671	0.06%
2021/12/10	4	40.90	0	0.00	40.95	4	1,661	0.24%
2021/12/09	0	0.00	2	41.55	41.75	-2	1,645	-0.12%
2021/12/08	1	40.70	0	0.00	41.05	1	1,622	0.06%
2021/12/07	3	40.57	1	40.80	40.80	2	1,600	0.12%
2021/12/06	0	0.00	1	41.35	41.45	-1	1,574	-0.06%
2021/12/02	1	41.95	0	0.00	41.80	1	1,563	0.06%
2021/12/01	1	43.20	2	43.03	43.45	-1	1,533	-0.07%
2021/11/29	4	42.01	1	41.90	41.70	3	1,395	0.21%
2021/11/26	3	43.90	0	0.00	43.20	3	1,356	0.22%
2021/11/25	10	46.30	2	46.45	46.00	8	1,264	0.63%
2021/11/24	6	46.37	7	46.76	45.55	-1	1,162	-0.09%
2021/11/23	1	43.60	2	43.80	44.00	-1	873	-0.11%
2021/11/22	3	43.92	4	44.66	44.50	-1	822	-0.12%
2021/11/19	12	42.20	15	42.16	42.55	-3	645	-0.46%
2021/11/18	1	38.70	0	0.00	38.70	1	488	0.20%
2021/11/08	1	39.00	0	0.00	38.90	1	513	0.19%
2021/11/05	0	0.00	1	40.50	40.20	-1	515	-0.19%
2021/10/25	2	38.35	0	0.00	38.45	2	583	0.34%
2021/10/21	0	0.00	1	40.45	40.45	-1	580	-0.17%
2021/10/20	1	38.40	0	0.00	37.95	1	567	0.18%
2021/10/19	1	38.20	0	0.00	38.35	1	573	0.17%
2021/10/14	1	36.55	0	0.00	37.00	1	609	0.16%
2021/10/13	0	0.00	5	36.60	36.70	-5	624	-0.80%
2021/10/12	1	36.70	0	0.00	36.70	1	632	0.16%
2021/10/08	0	0.00	1	37.15	37.20	-1	639	-0.16%
2021/10/06	2	36.60	1	37.00	36.10	1	700	0.14%
2021/10/05	10	35.92	0	0.00	35.85	10	730	1.37%
2021/09/30	1	38.35	0	0.00	38.35	1	740	0.14%
2021/09/28	0	0.00	1	39.20	39.20	-1	772	-0.13%
2021/09/27	0	0.00	1	39.45	39.35	-1	781	-0.13%
2021/09/23	1	38.70	0	0.00	38.75	1	797	0.13%
2021/09/22	1	38.50	0	0.00	38.50	1	804	0.12%
2021/09/16	0	0.00	2	39.23	39.55	-2	825	-0.24%
2021/09/15	2	38.88	2	39.50	38.80	0	837	0.00%
2021/09/13	1	39.40	0	0.00	39.40	1	867	0.12%
2021/09/10	2	39.43	0	0.00	39.50	2	879	0.23%
2021/09/08	5	39.55	2	39.85	39.90	3	902	0.33%
2021/09/06	1	39.00	0	0.00	39.05	1	913	0.11%
2021/08/26	1	39.20	0	0.00	39.25	1	958	0.10%
2021/08/25	0	0.00	1	40.35	39.95	-1	981	-0.10%
2021/08/23	0.1	38.85	1	38.55	38.70	-0.9	1,006	-0.09%
2021/08/19	5	36.50	0	0.00	36.75	5	1,014	0.49%
2021/08/12	0	0.00	1	38.55	38.55	-1	1,032	-0.10%
2021/08/06	0	0.00	1	39.60	39.55	-1	1,087	-0.09%
2021/08/05	3	40.10	0	0.00	40.15	3	1,126	0.27%
2021/08/03	2	42.88	0	0.00	42.60	2	1,210	0.17%
2021/07/28	1	42.80	0	0.00	43.25	1	1,325	0.08%
2021/07/27	2	44.33	0	0.00	44.25	2	1,386	0.14%
2021/07/23	0	0.00	3	45.05	44.85	-3	1,454	-0.21%
2021/07/22	0	0.00	1	44.45	44.35	-1	1,473	-0.07%
2021/07/21	2	44.60	0	0.00	44.20	2	1,488	0.13%
2021/07/20	3	46.53	2	47.00	46.50	1	1,502	0.07%
2021/07/19	1	46.75	0	0.00	47.20	1	1,507	0.07%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/07/13	0	0.00	1	48.50	48.05	-1	1,600	-0.06%
2021/07/12	0	0.00	3	47.37	47.45	-3	1,566	-0.19%
2021/07/09	1	45.45	1	45.90	45.90	0	1,537	0.00%
2021/07/06	1	45.75	0	0.00	45.85	1	1,643	0.06%
2021/07/05	0	0.00	4	45.93	46.15	-4	1,666	-0.24%
2021/07/02	1	45.05	0	0.00	45.10	1	1,695	0.06%
2021/07/01	1	45.10	1	45.90	45.15	0	1,727	0.00%
2021/06/30	1	45.10	0	0.00	45.20	1	1,753	0.06%
2021/06/29	0	0.00	1	45.05	45.00	-1	1,778	-0.06%
2021/06/28	2	45.35	0	0.00	45.35	2	1,805	0.11%
2021/06/25	5	45.57	0	0.00	45.50	5	1,829	0.27%
2021/06/22	1	45.30	0	0.00	45.20	1	1,821	0.05%
2021/06/18	0	0.00	1	46.50	46.50	-1	1,846	-0.05%
2021/06/10	1	44.55	0	0.00	44.40	1	1,966	0.05%
2021/06/04	0	0.00	0.1	45.00	44.65	-0.1	2,109	0.00%
2021/05/31	1	43.50	0	0.00	43.45	1	2,243	0.04%
2021/05/26	1	42.80	0	0.00	42.90	1	2,377	0.04%
2021/05/25	0	0.00	1	42.90	42.50	-1	2,453	-0.04%
2021/05/24	0	0.00	1	42.60	42.65	-1	2,505	-0.04%
2021/05/21	0	0.00	2	42.00	42.00	-2	2,578	-0.08%
2021/05/20	1	40.85	0	0.00	40.65	1	2,689	0.04%
2021/05/19	1	41.75	0	0.00	42.20	1	2,754	0.04%
2021/05/18	1	42.65	0	0.00	42.70	1	2,772	0.04%
2021/05/17	1	41.50	3	41.02	42.00	-2	2,832	-0.07%
2021/05/14	1	41.70	5	41.70	42.30	-4	2,850	-0.14%
2021/05/13	0	0.00	1	41.50	41.50	-1	2,835	-0.04%
2021/05/11	2	44.00	0	0.00	43.75	2	2,768	0.07%
2021/05/10	3	47.15	0	0.00	46.95	3	2,716	0.11%
2021/05/07	2	47.03	1	47.50	48.10	1	2,715	0.04%
2021/05/05	1	48.90	1	48.85	48.80	0	2,706	0.00%
2021/05/04	1	49.55	0	0.00	49.30	1	2,745	0.04%
2021/05/03	2	52.55	3	53.53	51.70	-1	2,763	-0.04%
2021/04/29	0	0.00	7	53.11	52.90	-7	2,757	-0.25%
2021/04/28	0	0.00	1	53.00	53.00	-1	2,750	-0.04%
2021/04/26	0	0.00	1	52.20	52.20	-1	2,777	-0.04%
2021/04/22	4.4	52.91	0	0.00	52.30	4.4	2,794	0.16%
2021/04/21	1	53.60	2.1	53.50	53.50	-1.1	2,770	-0.04%
2021/04/20	0	0.00	3	53.00	53.20	-3	2,771	-0.11%
2021/04/14	1	52.00	0	0.00	52.20	1	2,873	0.03%
2021/04/13	1	53.00	0	0.00	52.30	1	2,848	0.04%
2021/04/12	0	0.00	2	53.50	53.70	-2	2,817	-0.07%
2021/04/09	2	52.65	3	52.97	52.80	-1	2,803	-0.04%
2021/04/08	6	53.17	0	0.00	53.10	6	2,782	0.22%
2021/04/06	0	0.00	3	53.30	53.00	-3	2,729	-0.11%
2021/04/01	2	52.30	2	52.50	52.30	0	2,699	0.00%
2021/03/31	1	52.90	2	52.85	52.90	-1	2,672	-0.04%
2021/03/30	1	52.70	0	0.00	52.70	1	2,650	0.04%
2021/03/29	2	52.60	0	0.00	52.60	2	2,669	0.07%
2021/03/26	1	52.30	0	0.00	52.30	1	2,679	0.04%
2021/03/25	1	52.30	0	0.00	52.00	1	2,683	0.04%
2021/03/22	1	52.00	0	0.00	52.30	1	2,713	0.04%
2021/03/16	1	51.90	0	0.00	52.00	1	2,744	0.04%
2021/03/15	1	52.40	0	0.00	52.10	1	2,730	0.04%
2021/03/12	3	52.27	0	0.00	51.90	3	2,729	0.11%
2021/03/09	4	52.20	0	0.00	51.30	4	2,760	0.14%
2021/03/08	3	52.53	2	53.20	52.50	1	2,765	0.04%
2021/03/05	13	53.31	0	0.00	53.10	13	2,816	0.46%
2021/03/03	0	0.00	32	55.70	55.10	-32	2,931	-1.09%
2021/03/02	32	55.84	0	0.00	55.00	32	2,896	1.10%
2021/02/26	1	55.90	3	56.13	56.00	-2	2,884	-0.07%
2021/02/25	9	57.19	16	56.41	57.30	-7	2,866	-0.24%
2021/02/24	3	55.57	1	55.80	55.20	2	2,833	0.07%
2021/02/23	1	56.10	0	0.00	56.10	1	2,788	0.04%
2021/02/22	1	56.00	0	0.00	57.30	1	2,772	0.04%
2021/02/19	0	0.00	1	55.50	55.60	-1	2,704	-0.04%
2021/02/18	7	54.29	2	54.40	54.20	5	2,649	0.19%
2021/02/17	4	54.30	14	55.24	54.50	-10	2,654	-0.38%
2021/02/04	0	0.00	1	53.70	52.60	-1	2,600	-0.04%
2021/02/03	5	53.60	1	53.90	53.00	4	2,633	0.15%
2021/02/02	0	0.00	1	53.10	53.10	-1	2,639	-0.04%
2021/02/01	2	51.35	0	0.00	51.10	2	2,682	0.07%
2021/01/29	0	0.00	1	53.20	52.30	-1	2,704	-0.04%
2021/01/28	1	52.40	0	0.00	52.50	1	2,685	0.04%
2021/01/26	16	54.14	4	53.85	53.30	12	2,652	0.45%
2021/01/25	0	0.00	5	54.20	54.10	-5	2,617	-0.19%
2021/01/22	2	53.00	2	53.00	53.00	0	2,547	0.00%
2021/01/21	0	0.00	3	52.03	52.00	-3	2,522	-0.12%
2021/01/20	2	51.70	7	51.09	51.40	-5	2,523	-0.20%
2021/01/19	0	0.00	1	52.20	51.60	-1	2,495	-0.04%
2021/01/18	1	49.25	0	0.00	51.00	1	2,478	0.04%
2021/01/14	4	51.85	1	52.00	51.80	3	2,439	0.12%
2021/01/13	2	51.75	1	51.80	51.50	1	2,419	0.04%
2021/01/12	1	52.10	3	52.50	51.20	-2	2,398	-0.08%
2021/01/11	4	52.85	8	52.70	52.60	-4	2,366	-0.17%
2021/01/08	1	53.10	2	54.05	54.00	-1	2,380	-0.04%
2021/01/07	1	54.10	2	53.85	53.50	-1	2,364	-0.04%
2021/01/06	3.4	52.95	0	0.00	52.60	3.4	2,379	0.14%
2021/01/05	2	53.10	0	0.00	53.10	2	2,399	0.08%
2021/01/04	1	53.80	0	0.00	54.00	1	2,411	0.04%
2020/12/30	0	0.00	22	53.58	53.40	-22	2,417	-0.91%
2020/12/29	1	52.70	1	52.80	52.70	0	2,438	0.00%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/25	0	0.00	1	53.20	53.20	-1	2,503	-0.04%
2020/12/24	0	0.00	3	53.20	53.00	-3	2,721	-0.11%
2020/12/23	23	52.91	121	53.22	52.80	-98	2,826	-3.47%	大賣/
2020/12/22	123	52.80	3	53.13	52.40	120	2,821	4.25%	大買/鉅額交易
2020/12/21	1	52.00	0	0.00	52.00	1	2,824	0.04%
2020/12/18	1	52.50	1	53.10	52.10	0	2,896	0.00%
2020/12/17	0	0.00	2	52.90	52.90	-2	2,906	-0.07%
2020/12/11	2	51.30	0	0.00	51.60	2	3,064	0.07%
2020/12/10	3	52.10	0	0.00	52.00	3	3,077	0.10%
2020/12/09	1	53.80	0	0.00	53.60	1	3,033	0.03%
2020/12/08	2	54.10	3	54.40	54.00	-1	3,029	-0.03%
2020/12/07	1	54.00	1	54.20	53.80	0	3,020	0.00%
2020/12/04	0	0.00	1	53.20	53.20	-1	3,079	-0.03%
2020/12/03	3	53.83	0	0.00	53.80	3	3,101	0.10%
2020/12/02	7	54.79	0	0.00	54.80	7	3,198	0.22%
2020/12/01	2	55.50	0	0.00	55.40	2	3,251	0.06%
2020/11/30	3	55.97	3	56.07	56.30	0	3,454	0.00%
2020/11/25	0	0.00	1	54.20	54.10	-1	3,438	-0.03%
2020/11/24	1	54.20	0	0.00	53.90	1	3,491	0.03%
2020/11/23	3	54.27	0	0.00	54.60	3	3,505	0.09%
2020/11/20	1	53.80	0	0.00	53.80	1	3,561	0.03%
2020/11/16	1	53.60	0	0.00	53.70	1	4,020	0.02%
2020/11/13	2	54.30	0	0.00	54.30	2	4,274	0.05%
2020/11/12	0	0.00	1	54.20	53.90	-1	4,411	-0.02%
2020/11/10	2	55.05	0	0.00	54.30	2	4,548	0.04%
2020/11/09	3	55.20	1	55.40	55.40	2	4,603	0.04%
2020/11/05	1	58.00	1	58.70	57.70	0	4,737	0.00%
2020/11/03	0	0.00	2	58.20	57.50	-2	4,943	-0.04%
2020/11/02	1	56.70	3	56.93	56.80	-2	5,129	-0.04%
2020/10/28	1	59.70	0	0.00	59.80	1	5,837	0.02%
2020/10/26	2	61.50	0	0.00	61.50	2	6,063	0.03%
2020/10/19	8	62.84	0	0.00	62.60	8	6,266	0.13%
2020/10/16	1	62.00	0	0.00	61.90	1	6,337	0.02%
2020/10/12	0	0.00	10	63.40	63.40	-10	6,287	-0.16%
2020/10/08	2	62.60	3	63.43	62.60	-1	6,343	-0.02%
2020/10/05	0	0.00	1	62.60	63.20	-1	6,334	-0.02%
2020/09/29	3	62.50	1	65.50	61.00	2	6,342	0.03%
2020/09/28	0	0.00	2	63.05	63.70	-2	6,247	-0.03%
2020/09/25	0	0.00	1	61.70	59.70	-1	6,317	-0.02%
2020/09/24	2	62.15	2	60.70	60.70	0	6,318	0.00%
2020/09/21	1	63.70	1	62.30	62.30	0	6,258	0.00%
2020/09/18	3	63.20	3	63.70	63.20	0	6,255	0.00%
2020/09/17	0	0.00	3	63.00	63.10	-3	6,198	-0.05%
2020/09/16	2	61.10	3	61.47	61.10	-1	6,084	-0.02%
2020/09/15	0	0.00	1	61.50	61.00	-1	6,084	-0.02%
2020/09/14	1	60.10	0	0.00	60.70	1	6,074	0.02%
2020/09/11	1	59.00	1	59.70	59.30	0	6,085	0.00%
2020/09/10	2	61.05	1	60.90	60.40	1	6,095	0.02%
2020/09/09	1	61.10	10	58.50	61.10	-9	6,120	-0.15%
2020/09/08	1	61.50	1	60.90	60.10	0	6,064	0.00%
2020/09/07	10	61.39	6	61.22	59.40	4	6,045	0.07%
2020/09/04	5	63.88	1	63.20	64.00	4	5,928	0.07%
2020/09/03	5	67.12	7	66.50	65.80	-2	5,879	-0.03%
2020/09/02	0	0.00	5	62.86	63.00	-5	5,700	-0.09%
2020/09/01	8	62.01	5	61.80	61.70	3	5,711	0.05%
2020/08/31	4	62.75	3	62.93	62.80	1	5,677	0.02%
2020/08/28	7	62.33	1	63.00	63.20	6	5,652	0.11%
2020/08/27	4	62.58	2	62.45	62.00	2	5,639	0.04%
2020/08/26	5	62.58	8	62.73	62.50	-3	5,637	-0.05%
2020/08/25	8	62.53	1	63.00	64.00	7	5,611	0.12%
2020/08/24	5	60.76	1	60.50	60.70	4	5,509	0.07%
2020/08/21	2	60.50	0	0.00	60.60	2	5,541	0.04%
2020/08/20	17	64.02	9	59.71	59.00	8	5,510	0.15%
2020/08/19	13	66.49	7	66.20	65.50	6	5,434	0.11%
2020/08/18	3	62.07	9	63.67	63.10	-6	5,226	-0.11%
2020/08/17	10	62.10	1	62.80	62.20	9	5,146	0.17%
2020/08/14	3	63.50	5	62.78	63.50	-2	5,108	-0.04%
2020/08/13	5	62.38	4	62.10	61.60	1	5,105	0.02%
2020/08/12	0	0.00	4	61.95	62.00	-4	5,154	-0.08%
2020/08/11	2	61.70	2	60.25	60.30	0	5,213	0.00%
2020/08/10	6	62.12	10	62.22	60.10	-4	5,196	-0.08%
2020/08/07	8	61.23	6	62.10	62.90	2	5,354	0.04%
2020/08/06	4	62.53	5	63.00	62.80	-1	5,333	-0.02%
2020/08/05	6	60.28	13	60.13	60.10	-7	5,261	-0.13%
2020/08/04	55	59.15	51	59.45	58.90	4	5,531	0.07%
2020/08/03	4	59.68	3	60.43	60.00	1	5,663	0.02%
2020/07/31	0	0.00	5	55.10	55.30	-5	5,404	-0.09%
2020/07/30	2	52.80	0	0.00	52.00	2	5,289	0.04%
2020/07/28	4	53.90	5	52.86	53.90	-1	5,176	-0.02%
2020/07/24	1	54.10	0	0.00	51.80	1	5,195	0.02%
2020/07/23	0	0.00	5	53.90	54.10	-5	5,195	-0.10%
2020/07/22	0	0.00	1	53.80	53.60	-1	5,164	-0.02%
2020/07/17	1	51.10	0	0.00	50.10	1	5,108	0.02%
2020/07/15	0	0.00	1	51.50	51.00	-1	5,084	-0.02%
2020/07/14	1	49.30	0	0.00	49.25	1	5,038	0.02%
2020/07/13	1	49.00	0	49.05	49.00	1	5,031	0.02%
2020/07/10	2	48.90	0	0.00	48.40	2	5,048	0.04%
2020/07/09	1	50.50	1	50.30	50.20	0	5,033	0.00%
2020/07/08	2	50.70	0	0.00	50.90	2	5,027	0.04%
2020/07/07	1	54.80	5	52.90	52.80	-4	5,017	-0.08%
2020/07/06	10	56.14	2	56.30	56.30	8	5,016	0.16%
2020/07/02	0	0.00	1	51.30	51.50	-1	4,903	-0.02%
2020/06/29	0	0.00	1	50.00	50.30	-1	4,940	-0.02%
2020/06/19	0	0.00	1	50.60	51.60	-1	5,025	-0.02%
2020/06/17	1	49.90	0	0.00	50.20	1	5,028	0.02%
2020/06/12	1	48.35	7	48.30	48.80	-6	5,072	-0.12%
2020/06/09	1	50.60	0	0.00	50.30	1	5,048	0.02%
2020/06/08	0	0.00	2	50.20	50.20	-2	4,972	-0.04%
2020/06/04	1	52.30	0	0.00	52.80	1	4,912	0.02%
2020/06/03	1	52.30	1	53.10	52.40	0	4,887	0.00%
2020/06/01	5	52.50	6	53.67	52.50	-1	4,793	-0.02%
2020/05/29	0	0.00	6	53.78	53.60	-6	4,727	-0.13%
2020/05/28	3	55.63	3	54.73	53.90	0	4,680	0.00%
2020/05/27	3	54.30	1	53.60	53.60	2	4,567	0.04%
2020/05/26	1	54.40	7	53.83	54.50	-6	4,522	-0.13%
2020/05/25	0	0.00	3	53.50	53.50	-3	4,417	-0.07%
2020/05/21	1	51.70	9	52.14	52.00	-8	4,312	-0.19%
2020/05/20	3	51.50	1	51.10	52.40	2	4,264	0.05%
2020/05/19	11	53.00	16	51.71	53.00	-5	4,157	-0.12%
2020/05/18	15	51.59	11	51.01	51.10	4	4,019	0.10%
2020/05/15	26	49.50	29	50.96	49.50	-3	3,862	-0.08%
2020/05/14	3	50.13	3	50.57	49.20	0	3,760	0.00%
2020/05/13	5	49.19	2	49.15	49.55	3	3,537	0.08%
2020/05/12	0	0.00	13	48.22	49.50	-13	3,465	-0.38%
2020/05/11	11	47.85	11	47.62	48.00	0	3,351	0.00%
2020/05/08	3	45.25	7	45.30	45.80	-4	2,916	-0.14%
2020/05/07	0	0.00	5	41.50	41.65	-5	2,592	-0.19%
2020/05/06	0	0.00	1	40.30	39.60	-1	2,516	-0.04%
2020/05/05	2	39.68	2	39.25	39.85	0	2,508	0.00%
2020/04/30	10	39.20	13	39.42	39.20	-3	2,467	-0.12%
2020/04/29	12	39.56	10	39.20	39.20	2	2,505	0.08%
2020/04/27	12	38.65	16	38.20	38.65	-4	2,479	-0.16%
2020/04/17	0	0.00	1	38.20	37.70	-1	2,524	-0.04%
2020/04/16	0	0.00	2	37.35	37.50	-2	2,545	-0.08%
2020/04/14	0	0.00	5	37.78	37.80	-5	2,611	-0.19%
2020/04/09	20	36.89	6	37.17	36.50	14	2,791	0.50%
2020/04/07	2	34.10	0	0.00	34.10	2	2,841	0.07%
2020/04/01	2	31.20	0	0.00	31.60	2	3,169	0.06%
2020/03/23	1	27.80	0	0.00	27.65	1	3,177	0.03%
2020/03/20	0	0.00	1	31.50	29.30	-1	3,268	-0.03%
2020/03/19	2	29.35	0	0.00	29.30	2	3,256	0.06%
2020/03/13	4	32.20	0	0.00	32.90	4	3,534	0.11%
2020/03/12	6	35.83	1	35.50	35.50	5	3,665	0.14%
2020/03/11	0	0.00	1	38.30	38.00	-1	3,879	-0.03%
2020/03/10	2	37.75	0	0.00	37.60	2	3,913	0.05%
2020/03/09	1	38.85	1	38.75	38.80	0	3,908	0.00%
2020/03/02	1	40.10	0	0.00	40.00	1	4,104	0.02%
2020/02/27	28	40.86	25	40.06	39.50	3	4,139	0.07%
2020/02/24	10	40.25	0	0.00	41.15	10	4,413	0.23%
2020/02/21	1	40.70	0	0.00	40.20	1	4,407	0.02%
2020/02/19	0	0.00	1	41.00	40.90	-1	4,473	-0.02%
2020/02/17	6	40.82	0	0.00	40.80	6	4,724	0.13%
2020/02/12	1	41.85	0	0.00	41.90	1	5,027	0.02%
2020/02/11	5	41.75	1	41.80	41.70	4	5,179	0.08%
2020/02/06	2	43.10	0	0.00	43.10	2	6,520	0.03%
2020/02/05	1	43.85	0	0.00	43.05	1	6,803	0.01%
2020/02/03	2	41.90	0	0.00	42.90	2	6,848	0.03%
2020/01/31	5	43.30	0	0.00	44.25	5	6,815	0.07%
2020/01/30	0	0.00	2	43.48	43.10	-2	6,825	-0.03%
2020/01/20	0	0.00	1	46.10	46.05	-1	6,819	-0.01%
2020/01/17	0	0.00	1	45.95	45.90	-1	6,900	-0.01%
2020/01/16	0	0.00	2	46.05	46.00	-2	6,901	-0.03%
2020/01/15	0	0.00	25	44.95	45.00	-25	6,900	-0.36%
2020/01/14	1	45.40	0	0.00	45.45	1	6,923	0.01%
2020/01/13	2	45.00	0	0.00	45.25	2	6,986	0.03%
2020/01/10	0	0.00	10	44.30	44.70	-10	7,025	-0.14%
2020/01/09	1	43.90	0	0.00	44.00	1	6,990	0.01%
2020/01/06	4	43.59	5	44.44	42.90	-1	6,900	-0.01%
2020/01/03	4	45.66	0	0.00	45.65	4	6,836	0.06%
2020/01/02	1	47.00	0	0.00	46.75	1	6,798	0.01%
2019/12/31	2	46.85	0	0.00	47.35	2	6,846	0.03%
2019/12/30	2	48.03	6	47.49	48.20	-4	6,774	-0.06%
2019/12/25	4	43.80	1	43.70	43.70	3	6,480	0.05%
2019/12/18	2	44.40	5	44.55	44.35	-3	6,542	-0.05%
2019/12/17	1	45.10	1	45.70	44.70	0	6,609	0.00%
2019/12/16	0	0.00	1	44.50	44.45	-1	6,544	-0.02%
2019/12/13	17	44.92	2	43.90	43.65	15	6,497	0.23%
2019/12/12	10	44.83	11	44.49	45.00	-1	6,451	-0.02%
2019/12/11	5	43.86	0	0.00	43.95	5	6,394	0.08%
2019/12/10	11	44.46	2	44.55	44.20	9	6,374	0.14%
2019/12/09	24	45.28	23	44.20	45.55	1	6,283	0.02%
2019/12/06	5	44.50	7	44.64	43.20	-2	6,124	-0.03%
2019/12/02	1	41.40	0	0.00	41.70	1	5,887	0.02%
2019/11/29	2	42.90	0	0.00	42.65	2	5,860	0.03%
2019/11/27	1	43.35	0	0.00	43.35	1	5,937	0.02%
2019/11/26	11	43.95	12	44.29	43.95	-1	5,982	-0.02%
2019/11/25	13	43.80	17	43.61	43.80	-4	6,024	-0.07%
2019/11/22	1	43.05	20	43.18	43.05	-19	5,904	-0.32%
2019/11/21	1	41.60	3	42.13	42.75	-2	5,881	-0.03%
2019/11/20	1	41.70	1	41.60	41.60	0	5,935	0.00%
2019/11/19	3	41.88	2	41.85	41.85	1	6,173	0.02%
2019/11/18	2	42.43	5	42.61	42.45	-3	6,377	-0.05%
2019/11/15	1	42.55	1	42.50	42.50	0	6,449	0.00%
2019/11/14	1	41.35	3	41.98	42.65	-2	6,527	-0.03%
2019/11/13	3	41.32	3	41.95	41.60	0	6,578	0.00%
2019/11/12	4	40.86	2	41.23	41.50	2	6,679	0.03%
2019/11/11	16	41.89	3	40.80	40.80	13	6,863	0.19%
2019/11/08	34	43.55	33	43.42	44.10	1	6,978	0.01%
2019/11/07	2	42.48	0	0.00	42.90	2	7,406	0.03%
2019/11/06	16	45.06	10	44.14	43.30	6	7,756	0.08%
2019/11/05	27	43.40	36	43.30	44.05	-9	7,513	-0.12%
2019/11/04	0	0.00	11	40.34	41.05	-11	6,716	-0.16%
2019/11/01	1	37.60	1	37.35	37.35	0	6,441	0.00%
2019/10/31	1	37.70	1	38.00	38.00	0	6,451	0.00%
2019/10/30	0	0.00	2	38.05	37.85	-2	6,523	-0.03%
2019/10/29	3	38.22	2	38.23	38.10	1	6,552	0.02%
2019/10/28	9	38.75	8	39.95	38.75	1	6,532	0.02%
2019/10/25	0	0.00	7	39.65	39.20	-7	6,523	-0.11%
2019/10/24	4	39.14	3	39.30	39.35	1	6,450	0.02%
2019/10/22	5	38.63	3	38.77	38.95	2	6,487	0.03%
2019/10/21	6	38.89	83	39.14	38.80	-77	6,538	-1.18%
2019/10/18	83	38.26	4	38.61	38.40	79	6,464	1.22%
2019/10/16	0	0.00	1	37.35	37.45	-1	6,441	-0.02%
2019/10/15	0	0.00	6	37.00	36.90	-6	6,461	-0.09%
2019/10/14	7	36.66	0	0.00	36.65	7	6,459	0.11%
2019/10/09	3	37.02	1	36.80	36.80	2	6,430	0.03%
2019/10/08	3	38.43	2	38.48	37.60	1	6,393	0.02%
2019/10/07	0	0.00	5	38.24	38.65	-5	6,324	-0.08%
2019/10/04	109	37.19	101	36.96	36.65	8	6,187	0.13%	大買/大賣/
2019/10/03	2	37.20	1	37.35	37.60	1	6,099	0.02%
2019/10/01	2	37.68	2	37.38	37.50	0	6,093	0.00%
2019/09/27	1	37.85	0	0.00	37.70	1	6,045	0.02%
2019/09/26	3	39.25	1	39.15	39.15	2	5,980	0.03%
2019/09/25	2	39.95	2	40.23	39.75	0	5,960	0.00%
2019/09/24	1	39.65	1	39.65	39.65	0	5,910	0.00%
2019/09/23	9	39.94	1	39.70	39.70	8	5,875	0.14%
2019/09/20	2	39.25	2	40.05	40.20	0	5,815	0.00%
2019/09/19	2	39.60	2	39.08	39.70	0	5,713	0.00%
2019/09/17	1	38.75	0	0.00	38.75	1	5,646	0.02%
2019/09/16	2	39.05	2	39.30	39.05	0	5,621	0.00%
2019/09/12	2	38.05	0	0.00	38.60	2	5,580	0.04%
2019/09/11	4	37.95	3	37.62	37.60	1	5,545	0.02%
2019/09/10	1	38.80	1	38.80	38.30	0	5,472	0.00%
2019/09/06	0	0.00	1	38.75	38.65	-1	5,360	-0.02%
2019/09/05	1	38.65	0	0.00	38.70	1	5,331	0.02%
2019/09/04	1	38.20	0	0.00	38.65	1	5,283	0.02%
2019/09/03	0	0.00	1	38.45	38.05	-1	5,259	-0.02%
2019/09/02	4	37.83	11	38.11	38.00	-7	5,235	-0.13%
2019/08/30	10	39.05	4	38.45	38.00	6	5,193	0.12%
2019/08/29	11	38.41	16	38.02	38.45	-5	5,041	-0.10%
2019/08/28	6	37.88	1	38.35	38.50	5	4,961	0.10%
2019/08/27	2	38.13	1	37.65	37.65	1	4,855	0.02%
2019/08/26	13	38.24	2	37.80	37.65	11	4,812	0.23%
2019/08/23	16	39.48	17	39.92	39.50	-1	4,725	-0.02%
2019/08/22	32	40.94	26	41.06	40.35	6	4,597	0.13%
2019/08/21	5	39.80	44	40.40	41.50	-39	4,352	-0.90%
2019/08/20	15	39.45	13	39.16	38.70	2	4,111	0.05%
2019/08/19	40	39.78	15	40.12	39.30	25	4,024	0.62%
2019/08/16	3	39.33	4	38.74	38.80	-1	3,812	-0.03%
2019/08/15	9	39.48	9	39.81	39.30	0	3,673	0.00%
2019/08/14	48	41.14	44	42.15	41.10	4	3,505	0.11%
2019/08/13	8	41.86	4	42.18	41.75	4	3,241	0.12%
2019/08/12	10	41.65	11	42.38	42.70	-1	2,930	-0.03%
2019/08/08	9	38.82	8	38.84	39.30	1	2,351	0.04%
2019/08/07	1	35.75	7	35.28	35.75	-6	1,848	-0.32%
2019/08/02	1	34.90	0	0.00	33.80	1	1,692	0.06%
2019/08/01	15	35.75	16	35.08	34.90	-1	1,663	-0.06%
2019/07/31	0	0.00	1	35.20	35.25	-1	1,583	-0.06%
2019/07/25	1	34.80	0	0.00	35.30	1	1,480	0.07%
2019/07/24	1	35.15	1	35.35	35.05	0	1,462	0.00%
2019/07/23	47	33.42	229	33.36	34.25	-182	1,394	-13.06%	大賣/鉅額交易
2019/07/22	180	33.07	0	0.00	33.20	180	1,314	13.69%	大買/鉅額交易
2019/07/19	0	0.00	2	33.00	32.90	-2	1,310	-0.15%
2019/07/18	2	33.20	10	32.95	32.60	-8	1,302	-0.61%
2019/07/17	10	32.50	0	0.00	32.70	10	1,280	0.78%
2019/07/12	2	31.25	0	0.00	31.25	2	1,405	0.14%
2019/07/11	2	31.45	10	31.40	31.45	-8	1,532	-0.52%
2019/07/05	5	32.05	0	0.00	31.90	5	1,815	0.28%
2019/06/24	0	0.00	1	33.20	33.10	-1	1,909	-0.05%
2019/06/21	139	33.42	134	33.35	33.40	5	1,954	0.26%	大買/大賣/
2019/06/12	0	0.00	1	32.10	32.20	-1	2,033	-0.05%
2019/06/04	0	0.00	5	31.26	31.30	-5	2,114	-0.24%
2019/05/29	2	30.30	0	0.00	30.50	2	2,255	0.09%
2019/05/28	3	30.00	0	0.00	30.55	3	2,283	0.13%
2019/05/24	1	29.70	0	0.00	29.05	1	2,280	0.04%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/16	0	0.00	1	31.60	31.05	-1	2,284	-0.04%
2019/05/15	0	0.00	1	32.00	32.15	-1	2,286	-0.04%
2019/05/13	1	32.05	1	32.75	32.00	0	2,325	0.00%
2019/05/09	0	0.00	1	35.45	34.80	-1	2,330	-0.04%
2019/05/08	1	35.85	0	0.00	35.80	1	2,314	0.04%
2019/04/22	0	0.00	2	38.40	38.40	-2	2,249	-0.09%
2019/04/18	1	38.35	0	0.00	37.55	1	2,146	0.05%
2019/04/17	0	0.00	1	39.10	38.50	-1	2,105	-0.05%
2019/04/16	1	38.40	2	38.70	38.45	-1	1,992	-0.05%
2019/04/15	5	38.40	1	39.15	39.15	4	1,931	0.21%
2019/04/08	0	0.00	6	36.20	36.15	-6	1,707	-0.35%
2019/03/28	1	35.90	0	0.00	35.70	1	1,726	0.06%
2019/03/27	2	36.75	0	0.00	36.40	2	1,726	0.12%
2019/03/22	2	37.10	2	37.80	37.20	0	1,800	0.00%
2019/03/19	1	37.40	0	0.00	37.40	1	1,840	0.05%
2019/03/15	2	37.40	0	0.00	37.15	2	1,884	0.11%
2019/03/14	1	37.90	0	0.00	37.80	1	1,898	0.05%
2019/03/12	0	0.00	2	38.78	38.75	-2	2,032	-0.10%
2019/03/11	2	38.55	1	38.70	38.70	1	2,083	0.05%
2019/03/07	1	40.50	1	39.60	39.60	0	2,160	0.00%
2019/03/06	21	41.08	13	40.95	40.75	8	2,195	0.36%
2019/02/26	0	0.00	1	39.00	38.85	-1	2,293	-0.04%
2019/02/21	0	0.00	1	39.75	40.35	-1	2,306	-0.04%
2019/02/19	0	0.00	2	40.05	39.85	-2	2,275	-0.09%
2019/02/15	1	39.25	0	0.00	39.25	1	2,225	0.04%
2019/02/13	4	39.54	0	0.00	39.50	4	2,184	0.18%
2019/02/12	0	0.00	3	40.02	40.05	-3	2,166	-0.14%
2019/01/25	1	38.45	0	0.00	38.40	1	2,078	0.05%
2019/01/24	0	0.00	1	38.65	38.55	-1	2,060	-0.05%
2019/01/21	1	38.20	1	38.40	38.15	0	2,051	0.00%
2019/01/17	1	38.05	0	0.00	38.15	1	2,068	0.05%
2019/01/15	0	0.00	1	36.60	36.90	-1	2,048	-0.05%
2019/01/14	0	0.00	1	37.20	36.65	-1	2,042	-0.05%
2019/01/10	2	37.55	2	37.95	37.55	0	2,014	0.00%
2019/01/09	3	37.60	5	37.58	37.60	-2	2,016	-0.10%
2019/01/04	1	35.35	0	0.00	35.35	1	1,980	0.05%
2019/01/03	1	37.25	0	0.00	36.80	1	1,998	0.05%
2018/12/28	0	0.00	1	37.05	37.10	-1	2,027	-0.05%
2018/12/27	1	37.35	0	0.00	37.35	1	2,068	0.05%
2018/12/26	11	36.92	10	38.55	36.80	1	2,078	0.05%
2018/12/25	2	38.90	0	0.00	38.15	2	2,068	0.10%
2018/12/24	0	0.00	5	38.22	38.35	-5	2,046	-0.24%
2018/12/22	1	36.65	0	0.00	36.75	1	2,024	0.05%
2018/12/21	0	0.00	1	37.00	37.05	-1	2,037	-0.05%
2018/12/20	2	36.35	0	0.00	36.15	2	2,040	0.10%
2018/12/19	2	37.98	0	0.00	37.60	2	2,035	0.10%
2018/12/18	0	0.00	1	39.20	39.15	-1	2,005	-0.05%
2018/12/17	2	40.70	0	0.00	40.50	2	1,999	0.10%
2018/12/14	4	40.25	12	40.29	40.80	-8	1,974	-0.41%
2018/12/07	1	40.65	0	0.00	41.00	1	1,952	0.05%
2018/12/06	3	39.50	0	0.00	39.20	3	1,912	0.16%
2018/12/05	2	41.38	1	41.00	41.40	1	1,870	0.05%
2018/12/04	1	41.10	0	0.00	41.40	1	1,835	0.05%
2018/12/03	0	0.00	18	40.61	40.95	-18	1,856	-0.97%
2018/11/30	1	38.70	0	0.00	38.70	1	1,851	0.05%
2018/11/27	5	37.00	7	37.38	37.80	-2	1,944	-0.10%
2018/11/26	2	35.80	4	35.58	35.80	-2	2,055	-0.10%
2018/11/20	1	34.65	0	0.00	34.25	1	2,414	0.04%
2018/11/09	1	34.00	0	0.00	34.10	1	2,579	0.04%
2018/11/08	1	36.00	2	35.95	36.05	-1	2,572	-0.04%
2018/10/29	1	32.00	0	0.00	31.75	1	2,614	0.04%
2018/10/26	1	31.65	0	0.00	31.70	1	2,637	0.04%
2018/10/25	0	0.00	1	32.40	31.70	-1	2,637	-0.04%
2018/10/16	2	36.30	0	0.00	35.95	2	2,769	0.07%
2018/10/15	1	35.95	0	0.00	36.10	1	2,825	0.04%
2018/10/12	1	35.20	0	0.00	36.20	1	2,907	0.03%
2018/10/11	26	35.10	0	0.00	35.10	26	3,045	0.85%
2018/10/09	1	40.15	0	0.00	39.00	1	3,019	0.03%
2018/10/05	2	40.03	27	41.20	40.55	-25	3,008	-0.83%
2018/10/02	8	45.38	10	45.32	45.00	-2	3,024	-0.07%
2018/10/01	4	45.20	1	45.00	45.00	3	2,999	0.10%
2018/09/28	1	43.85	1	43.40	43.65	0	2,989	0.00%
2018/09/26	0	0.00	2	44.00	43.70	-2	2,985	-0.07%
2018/09/25	2	43.35	0	0.00	43.30	2	3,023	0.07%
2018/09/21	1	43.70	2	43.05	43.85	-1	3,078	-0.03%
2018/09/20	8	42.31	5	43.44	41.90	3	3,210	0.09%
2018/09/18	1	44.65	0	0.00	44.00	1	3,234	0.03%
2018/09/17	0	0.00	1	43.80	44.05	-1	3,223	-0.03%
2018/09/14	3	44.32	3	44.32	44.40	0	3,207	0.00%
2018/09/13	1	45.50	1	46.10	45.35	0	3,145	0.00%
2018/09/12	1	45.45	1	45.95	46.10	0	3,142	0.00%
2018/09/11	1	45.35	2	44.93	45.20	-1	3,181	-0.03%
2018/09/10	6	45.63	1	45.70	44.05	5	3,236	0.15%
2018/09/07	4	47.09	1	47.50	45.25	3	3,224	0.09%
2018/09/06	1	49.10	0	0.00	49.15	1	3,176	0.03%
2018/09/05	6	48.12	0	0.00	48.20	6	3,136	0.19%
2018/09/04	0	0.00	1	49.80	49.00	-1	3,106	-0.03%
2018/09/03	3	47.65	3	48.80	48.80	0	3,051	0.00%
2018/08/31	10	48.70	16	49.01	50.30	-6	2,962	-0.20%
2018/08/30	12	47.55	54	47.89	47.60	-42	2,741	-1.53%
2018/08/29	47	46.81	16	45.73	47.20	31	2,671	1.16%
2018/08/28	3	45.70	4	45.15	44.60	-1	2,691	-0.04%
2018/08/24	2	43.45	0	0.00	43.50	2	2,677	0.07%
2018/08/23	7	44.80	7	44.75	44.80	0	2,673	0.00%
2018/08/22	0	0.00	4	44.98	44.50	-4	2,667	-0.15%
2018/08/21	2	43.60	2	44.50	44.00	0	2,578	0.00%
2018/08/20	0	0.00	11	43.62	44.05	-11	2,574	-0.43%
2018/08/15	4	42.20	0	0.00	42.20	4	2,595	0.15%
2018/08/14	2	42.25	0	0.00	42.10	2	2,624	0.08%
2018/08/13	3	42.43	1	42.35	42.10	2	2,636	0.08%
2018/08/08	0	0.00	2	44.40	43.15	-2	2,619	-0.08%
2018/08/07	6	43.15	0	0.00	43.05	6	2,596	0.23%
2018/08/03	5	42.35	0	0.00	42.45	5	2,699	0.19%
2018/08/02	2	44.13	0	0.00	43.00	2	2,693	0.07%
2018/08/01	0	0.00	2	44.40	44.40	-2	2,676	-0.07%
2018/07/30	4	42.78	0	0.00	42.70	4	2,714	0.15%
2018/07/26	7	44.15	8	44.02	44.15	-1	2,661	-0.04%
2018/07/25	6	44.41	0	0.00	44.05	6	2,686	0.22%
2018/07/20	3	44.20	0	0.00	43.70	3	2,688	0.11%
2018/07/18	36	44.25	38	45.23	46.45	-2	2,624	-0.08%
2018/07/17	2	43.00	0	0.00	42.25	2	2,502	0.08%
2018/07/16	0	0.00	1	44.20	43.05	-1	2,580	-0.04%
2018/07/13	4	43.60	6	43.85	43.60	-2	2,649	-0.08%
2018/07/11	0	0.00	2	44.18	43.65	-2	2,692	-0.07%
2018/07/10	0	0.00	28	41.74	42.90	-28	2,662	-1.05%
2018/07/09	10	41.90	12	41.87	40.75	-2	2,641	-0.08%
2018/07/06	2	41.90	0	0.00	41.90	2	2,632	0.08%
2018/07/05	28	42.30	0	0.00	42.00	28	2,621	1.07%
2018/07/04	7	42.50	54	43.66	42.50	-47	2,618	-1.80%
2018/07/03	98	44.54	143	44.44	43.50	-45	2,613	-1.72%	大賣/
2018/07/02	97	44.78	14	44.32	44.55	83	2,564	3.24%
2018/06/29	8	44.38	16	44.79	43.20	-8	2,553	-0.31%
2018/06/28	0	0.00	22	42.94	44.15	-22	2,405	-0.91%
2018/06/26	2	40.13	10	40.05	39.90	-8	2,341	-0.34%
2018/06/25	2	41.00	1	41.00	41.35	1	2,337	0.04%
2018/06/22	1	40.75	13	40.30	40.45	-12	2,343	-0.51%
2018/06/21	2	41.00	1	41.30	41.00	1	2,351	0.04%
2018/06/20	1	40.55	0	0.00	40.75	1	2,383	0.04%
2018/06/19	24	45.32	3	44.55	44.55	21	2,338	0.90%
2018/06/15	0	0.00	1	44.90	44.90	-1	2,266	-0.04%
2018/06/13	3	44.93	0	0.00	44.85	3	2,199	0.14%
2018/06/12	1	44.30	0	0.00	44.10	1	2,191	0.05%
2018/06/11	5	45.00	1	45.05	44.80	4	2,200	0.18%
2018/06/08	21	46.09	0	0.00	46.00	21	2,233	0.94%
2018/06/06	5	47.65	6	47.47	46.90	-1	2,247	-0.04%
2018/06/05	0	0.00	2	47.20	47.35	-2	2,178	-0.09%
2018/06/04	10	42.59	12	42.99	43.75	-2	2,015	-0.10%
2018/05/31	1	39.15	0	0.00	39.00	1	1,989	0.05%
2018/05/29	2	39.90	0	0.00	39.80	2	2,074	0.10%
2018/05/28	0	0.00	3	40.38	40.60	-3	2,075	-0.14%
2018/05/25	2	39.83	0	0.00	39.80	2	2,086	0.10%
2018/05/23	1	39.80	1	39.85	39.85	0	2,111	0.00%
2018/05/22	1	39.75	5	39.15	39.10	-4	2,087	-0.19%
2018/05/21	5	40.50	0	0.00	40.50	5	2,103	0.24%
2018/05/16	1	40.35	0	0.00	39.50	1	2,181	0.05%
2018/05/15	1	40.10	0	0.00	40.00	1	2,209	0.05%
2018/05/14	5	40.70	1	40.65	40.75	4	2,261	0.18%
2018/05/11	1	39.80	1	39.95	40.20	0	2,269	0.00%
2018/05/10	1	38.85	0	0.00	38.55	1	2,244	0.04%
2018/05/09	1	39.05	0	0.00	38.60	1	2,264	0.04%
2018/05/02	1	37.55	1	37.30	37.25	0	2,633	0.00%
2018/04/30	1	36.55	0	0.00	36.40	1	2,711	0.04%
2018/04/20	1	39.90	0	0.00	38.45	1	2,746	0.04%
2018/04/19	2	39.45	0	0.00	39.25	2	2,672	0.07%
2018/04/17	1	41.90	2	41.58	41.35	-1	2,613	-0.04%
2018/04/11	0	0.00	5	45.16	44.55	-5	2,598	-0.19%
2018/04/10	0	0.00	4	44.20	44.45	-4	2,646	-0.15%
2018/04/02	5	44.75	0	0.00	45.35	5	2,710	0.18%
2018/03/29	0	0.00	1	45.15	45.05	-1	2,673	-0.04%
2018/03/28	1	46.60	1	46.10	45.80	0	2,667	0.00%
2018/03/26	0	0.00	1	45.90	45.40	-1	2,659	-0.04%
2018/03/23	1	46.30	0	0.00	45.50	1	2,650	0.04%
2018/03/16	0	0.00	1	48.80	48.75	-1	2,730	-0.04%
2018/03/15	1	48.35	0	0.00	48.45	1	2,769	0.04%
2018/03/14	0	0.00	1	47.80	47.80	-1	2,775	-0.04%
2018/03/13	5	49.24	0	0.00	48.90	5	2,767	0.18%
2018/03/07	2	50.70	1	51.50	50.90	1	2,849	0.04%
2018/03/06	2	52.50	0	0.00	51.70	2	2,892	0.07%
2018/03/05	5	53.42	6	53.30	52.80	-1	2,915	-0.03%
2018/03/02	1	50.70	1	51.50	51.70	0	2,877	0.00%
2018/03/01	0	0.00	1	51.70	51.80	-1	2,861	-0.03%
2018/02/27	1	50.80	0	0.00	50.80	1	2,903	0.03%
2018/02/26	1	52.20	1	53.30	52.20	0	2,943	0.00%
2018/02/22	0	0.00	2	52.30	51.50	-2	2,953	-0.07%
2018/02/21	5	53.28	2	52.20	52.20	3	2,957	0.10%
2018/02/09	0	0.00	1	50.80	50.70	-1	2,946	-0.03%
2018/02/06	0	0.00	2	50.10	49.65	-2	2,897	-0.07%
2018/02/05	2	53.10	1	53.00	52.70	1	2,870	0.03%
2018/02/02	1	56.00	2	56.30	56.00	-1	2,889	-0.03%
2018/02/01	5	59.50	0	0.00	57.50	5	2,945	0.17%
2018/01/31	9	58.54	5	59.00	59.50	4	2,934	0.14%
2018/01/30	0	0.00	8	57.54	57.50	-8	2,937	-0.27%
2018/01/29	6	58.83	6	58.25	58.50	0	2,999	0.00%
2018/01/26	44	57.33	39	59.49	57.00	5	2,955	0.17%
2018/01/25	7	58.91	4	59.68	58.90	3	2,847	0.11%
2018/01/24	2	55.90	21	54.87	55.90	-19	2,779	-0.68%
2018/01/23	13	53.29	8	54.50	53.10	5	2,776	0.18%
2018/01/18	4	51.20	4	52.40	51.20	0	2,825	0.00%
2018/01/17	20	52.75	0	0.00	51.90	20	2,844	0.70%
2018/01/15	2	50.70	0	0.00	50.70	2	2,958	0.07%
2018/01/12	1	49.75	0	0.00	49.80	1	3,160	0.03%
2018/01/11	1	50.40	0	0.00	50.50	1	3,278	0.03%
2018/01/10	0	0.00	3	50.90	51.80	-3	3,347	-0.09%
2018/01/08	1	51.00	0	0.00	51.00	1	3,583	0.03%
2018/01/05	1	52.80	0	0.00	52.30	1	3,640	0.03%
2018/01/04	1	54.00	1	51.80	54.00	0	3,698	0.00%
2018/01/02	0	0.00	0.6	50.40	50.30	-0.6	3,843	-0.02%