建準 (2421)-富邦-仁愛券商分點個股進出

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
110.5
漲跌
▼3.0
漲幅
-2.64%
成交量
5,967張
產業
上市電子零組件類股
770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－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	12	111.42	4	112.38	110.50	8	16,446	0.05%
2024/04/24	25	113.60	43	114.27	113.50	-18	16,450	-0.11%
2024/04/23	4	109.88	2	110.25	109.50	2	16,467	0.01%
2024/04/22	7	109.93	10.1	110.44	109.00	-3.1	16,612	-0.02%
2024/04/19	16.4	113.19	10	112.55	112.00	6.4	16,680	0.04%
2024/04/18	7.1	114.15	2.2	114.82	115.50	4.9	16,710	0.03%
2024/04/17	5.4	116.90	11	116.95	116.50	-5.6	16,805	-0.03%
2024/04/16	33.1	117.12	18.4	116.40	115.50	14.6	16,969	0.09%
2024/04/15	20	120.80	6.2	120.04	120.50	13.9	17,056	0.08%
2024/04/12	7.1	123.30	2	123.00	123.00	5.1	17,061	0.03%
2024/04/11	20.4	122.89	3	122.67	122.50	17.4	17,176	0.10%
2024/04/10	24.1	124.65	17	125.29	123.00	7.1	17,267	0.04%
2024/04/09	23	129.00	37	129.55	128.00	-14	17,307	-0.08%
2024/04/08	45.1	131.57	23	131.00	132.50	22.1	17,458	0.13%
2024/04/03	4.2	128.52	4	129.13	128.50	0.2	17,543	0.00%
2024/04/02	15.2	130.59	93.1	130.75	128.50	-77.9	17,602	-0.44%
2024/04/01	54.3	131.58	28.4	132.35	134.00	25.9	17,668	0.15%
2024/03/29	103	136.50	104.8	135.14	131.00	-1.8	17,620	-0.01%	大買/大賣/
2024/03/28	36	133.26	93	131.09	131.50	-57	17,305	-0.33%
2024/03/27	104	129.69	124.3	130.96	132.00	-20.3	17,599	-0.12%	大買/大賣/
2024/03/26	118.3	127.26	70.3	128.31	129.00	48	17,322	0.28%	大買/
2024/03/25	40.3	123.98	53.2	124.84	125.50	-12.9	16,892	-0.08%
2024/03/22	3	120.83	19	121.76	120.50	-16	16,746	-0.10%
2024/03/21	1	119.50	16	119.34	120.00	-15	16,697	-0.09%
2024/03/20	5	120.60	5	121.20	119.00	0	16,679	0.00%
2024/03/19	9.1	121.88	13	121.96	122.00	-3.9	16,634	-0.02%
2024/03/18	10.2	120.33	11	122.45	123.00	-0.9	16,533	-0.01%
2024/03/15	11.1	118.18	5	117.30	117.50	6.1	16,458	0.04%
2024/03/14	17	118.59	6.9	119.11	118.00	10.1	16,399	0.06%
2024/03/13	89.5	121.00	16.2	119.45	118.50	73.3	16,296	0.45%
2024/03/12	9	123.95	15	125.43	126.00	-6	16,042	-0.04%
2024/03/11	30	125.31	23.1	123.50	123.50	7	16,071	0.04%
2024/03/08	20	124.80	36	126.44	123.00	-16	16,014	-0.10%
2024/03/07	69.3	127.46	27	127.59	125.00	42.3	15,879	0.27%
2024/03/06	46.2	133.67	57.7	133.75	133.50	-11.6	15,534	-0.07%
2024/03/05	20.1	130.63	9.2	130.79	131.00	10.9	15,236	0.07%
2024/03/04	72.4	130.16	54.2	127.71	127.00	18.2	15,135	0.12%
2024/03/01	76.4	128.64	92.3	130.32	131.00	-15.9	14,965	-0.11%
2024/02/29	19.5	126.09	27.2	126.52	127.00	-7.6	14,759	-0.05%
2024/02/27	22.6	124.82	11.7	124.06	124.50	10.9	14,539	0.08%
2024/02/26	36.9	126.17	25	126.62	127.50	11.9	14,411	0.08%
2024/02/23	74.9	128.54	103.5	128.34	125.00	-28.6	14,288	-0.20%	大賣/
2024/02/22	64.1	135.80	27.9	134.12	132.50	36.2	13,948	0.26%
2024/02/21	25	132.18	48.2	132.51	132.00	-23.2	13,715	-0.17%
2024/02/20	44.1	133.24	60.1	132.37	134.00	-16	13,634	-0.12%
2024/02/19	60.3	136.71	46	137.15	134.50	14.3	13,535	0.11%
2024/02/16	138.3	136.66	113.3	136.30	136.00	25	13,404	0.19%	大買/大賣/
2024/02/15	74.9	139.06	69.5	138.91	138.00	5.4	13,144	0.04%
2024/02/05	136.1	136.50	96	136.04	132.50	40.1	12,740	0.32%	大買/
2024/02/02	109.3	129.26	163.2	131.84	134.50	-53.9	12,054	-0.45%	大買/大賣/
2024/02/01	58.4	121.41	80.3	121.67	122.50	-21.9	11,430	-0.19%
2024/01/31	37.7	116.67	26	116.73	116.50	11.7	11,199	0.10%
2024/01/30	112.7	119.61	88.4	119.53	118.00	24.3	11,261	0.22%	大買/
2024/01/29	97	115.81	159.4	116.08	117.00	-62.4	10,883	-0.57%	大賣/
2024/01/26	56.3	110.08	190.1	111.79	109.00	-133.8	10,329	-1.30%	大賣/鉅額交易
2024/01/25	211.5	112.70	58	109.46	109.00	153.5	10,066	1.52%	大買/鉅額交易
2024/01/24	193.2	112.33	221	111.66	111.50	-27.8	9,756	-0.29%	大買/大賣/
2024/01/23	155.3	108.64	106.3	109.97	111.50	49	9,444	0.52%	大買/大賣/
2024/01/22	32.3	105.52	92	104.99	107.50	-59.7	8,967	-0.67%
2024/01/19	26.1	99.63	20	99.65	100.50	6.1	8,676	0.07%
2024/01/18	32.2	97.02	11	95.91	95.60	21.2	8,518	0.25%
2024/01/17	23	98.38	17	97.79	97.70	6	8,490	0.07%
2024/01/16	46	100.47	25	101.42	99.40	21	8,459	0.25%
2024/01/15	29	101.38	8	101.50	101.50	21	8,322	0.25%
2024/01/12	6	102.83	12	102.92	102.50	-6	8,275	-0.07%
2024/01/11	114	102.95	123	101.27	101.50	-9	8,245	-0.11%	大買/大賣/
2024/01/10	102	100.16	71	100.12	102.00	31	8,263	0.38%	大買/
2024/01/09	18.2	98.54	5	98.86	97.50	13.2	8,176	0.16%
2024/01/08	8	98.30	3.8	98.98	98.10	4.2	8,102	0.05%
2024/01/05	22	99.85	13	99.15	98.70	9	8,110	0.11%
2024/01/04	27	102.20	18.2	103.24	101.00	8.8	8,137	0.11%
2024/01/03	39	105.44	19	106.08	104.50	20	8,332	0.24%
2024/01/02	63.1	109.46	48	110.64	109.00	15.1	8,274	0.18%
2023/12/29	39	108.35	34	108.10	107.50	5	8,143	0.06%
2023/12/28	21	106.55	17	107.21	105.50	4	8,057	0.05%
2023/12/27	37	106.46	47	107.29	108.00	-10	8,127	-0.12%
2023/12/26	40	105.65	34	105.16	106.00	6	8,206	0.07%
2023/12/25	60.2	108.49	33.1	107.20	105.00	27.1	8,301	0.33%
2023/12/22	35.1	103.93	102.2	105.30	106.00	-67.1	7,963	-0.84%	大賣/
2023/12/21	4	95.23	19	95.73	96.50	-15	7,744	-0.19%
2023/12/20	5	94.64	12	95.41	94.70	-7	7,812	-0.09%
2023/12/19	6	92.67	2.2	93.36	93.60	3.8	7,904	0.05%
2023/12/18	3	93.43	1	94.60	93.60	2	7,947	0.03%
2023/12/15	13	94.50	4	94.08	93.80	9	8,032	0.11%
2023/12/14	7	94.97	4	95.35	95.10	3	8,186	0.04%
2023/12/13	7	94.41	2	94.50	94.10	5	8,232	0.06%
2023/12/12	13	93.96	2	93.40	93.50	11	8,288	0.13%
2023/12/11	3	94.43	0	0.00	94.20	3	8,382	0.04%
2023/12/08	11	95.79	4	95.80	95.30	7	8,450	0.08%
2023/12/07	15	94.49	16	95.33	94.70	-1	8,538	-0.01%
2023/12/06	28	96.23	14	98.89	95.40	14	8,671	0.16%
2023/12/05	7	96.14	6	96.07	96.20	1	8,706	0.01%
2023/12/04	25	95.30	2	95.40	94.00	23	8,737	0.26%
2023/12/01	8.2	98.70	1.1	98.55	99.00	7.1	8,752	0.08%
2023/11/30	15.1	98.61	8.2	98.57	98.40	7	8,901	0.08%
2023/11/29	6	99.57	10	99.98	99.60	-4	8,945	-0.04%
2023/11/28	2	96.55	11	97.56	98.50	-9	9,067	-0.10%
2023/11/27	17.4	94.76	8	94.31	93.60	9.4	9,242	0.10%
2023/11/24	3	98.03	0.5	98.00	97.10	2.5	9,469	0.03%
2023/11/22	11	99.37	4	99.85	99.10	7	10,020	0.07%
2023/11/21	13.1	101.84	14	101.89	101.50	-0.9	10,285	-0.01%
2023/11/20	5.5	99.91	16	101.50	102.00	-10.5	10,949	-0.10%
2023/11/17	27	100.26	10.2	100.10	100.00	16.8	11,177	0.15%
2023/11/16	18.8	100.49	16	100.62	101.00	2.8	11,857	0.02%
2023/11/15	8	99.25	14	99.29	98.80	-6	12,273	-0.05%
2023/11/14	13	97.96	9	97.26	97.10	4	12,830	0.03%
2023/11/13	1	97.60	10	98.07	97.90	-9	13,796	-0.07%
2023/11/10	15.1	96.08	11	95.90	95.20	4.1	14,333	0.03%
2023/11/09	10	99.52	13	98.78	99.60	-3	14,575	-0.02%
2023/11/08	153	100.14	131	100.83	98.90	22	14,633	0.15%	大買/大賣/
2023/11/07	33	96.56	34	97.01	97.50	-1	14,402	-0.01%
2023/11/06	31	96.68	26.1	98.39	99.70	4.9	14,182	0.03%
2023/11/03	7	90.84	2	91.85	90.80	5	13,849	0.04%
2023/11/02	22	92.85	13	93.22	93.00	9	13,830	0.07%
2023/11/01	3	88.30	4	87.83	89.50	-1	13,856	-0.01%
2023/10/31	2	87.70	0	0.00	87.00	2	13,888	0.01%
2023/10/30	3	90.97	2	90.40	90.40	1	13,898	0.01%
2023/10/27	4	90.70	6.2	90.30	90.10	-2.2	13,997	-0.02%
2023/10/26	12.3	90.31	4	90.33	89.40	8.3	14,060	0.06%
2023/10/25	8.5	93.81	1	93.70	93.10	7.5	14,076	0.05%
2023/10/24	12.1	93.63	6	93.07	94.50	6.1	14,810	0.04%
2023/10/23	10	93.32	4	93.35	92.20	6	15,327	0.04%
2023/10/20	2.1	92.46	10.5	92.77	92.50	-8.4	15,897	-0.05%
2023/10/19	2.1	94.37	1.8	93.57	93.80	0.3	16,900	0.00%
2023/10/18	1	96.30	24.6	96.11	95.00	-23.6	17,819	-0.13%
2023/10/17	7.5	100.73	8	100.06	99.90	-0.5	17,877	0.00%
2023/10/16	11	104.73	4.5	103.78	103.00	6.5	18,907	0.03%
2023/10/13	10.7	106.44	5	106.80	106.00	5.7	19,585	0.03%
2023/10/12	16	107.94	12	108.21	108.50	4	20,038	0.02%
2023/10/11	34.5	108.81	24	109.10	105.00	10.4	20,439	0.05%
2023/10/06	2	118.00	13	118.69	116.50	-11	20,700	-0.05%
2023/10/05	8.4	117.29	11	117.64	118.50	-2.6	20,878	-0.01%
2023/10/04	10.8	116.14	8.6	117.23	117.00	2.2	20,883	0.01%
2023/10/03	38	121.14	23	120.22	119.50	15	20,916	0.07%
2023/10/02	49	121.60	42.3	122.78	122.00	6.7	20,971	0.03%
2023/09/28	23.3	116.03	16	116.16	116.50	7.3	20,867	0.03%
2023/09/27	12.1	112.97	21	113.67	115.00	-8.9	20,852	-0.04%
2023/09/26	39.1	112.99	36	113.43	111.00	3.1	21,236	0.01%
2023/09/25	10	109.85	25	109.32	109.50	-15	21,345	-0.07%
2023/09/22	35.5	108.82	29	108.64	109.50	6.5	21,354	0.03%
2023/09/21	5	105.50	3.5	106.43	106.50	1.5	21,289	0.01%
2023/09/20	8	107.31	6	108.67	107.50	2	21,308	0.01%
2023/09/19	15.1	106.76	21.2	105.77	107.00	-6.1	21,372	-0.03%
2023/09/18	8	110.81	5	110.50	110.50	3	21,265	0.01%
2023/09/15	21	115.00	7	114.86	115.50	14	21,287	0.07%
2023/09/14	17.1	115.68	3.4	116.08	115.50	13.7	21,379	0.06%
2023/09/13	3.8	112.33	10	112.50	112.50	-6.2	21,744	-0.03%
2023/09/12	3.1	114.50	13.5	113.76	113.50	-10.4	21,932	-0.05%
2023/09/11	12	116.79	14.2	116.10	115.50	-2.2	22,143	-0.01%
2023/09/08	14.2	121.08	6.2	121.87	120.50	8	22,151	0.04%
2023/09/07	8.2	124.64	14	124.64	124.50	-5.8	22,155	-0.03%
2023/09/06	32	127.92	26	127.48	127.00	6	22,432	0.03%
2023/09/05	21	125.12	18	125.36	126.50	3	22,712	0.01%
2023/09/04	7.4	126.91	8	127.81	128.00	-0.6	22,644	0.00%
2023/09/01	12.4	130.72	12.1	129.83	128.50	0.4	22,782	0.00%
2023/08/31	12	132.42	15.4	132.58	136.00	-3.4	22,757	-0.01%
2023/08/30	23.8	133.51	17	135.15	132.00	6.8	22,673	0.03%
2023/08/29	20.1	133.64	13	132.50	132.00	7.1	22,883	0.03%
2023/08/28	36.4	133.72	35	133.39	132.50	1.3	22,896	0.01%
2023/08/25	44.1	143.84	38	141.09	141.00	6.1	22,831	0.03%
2023/08/24	151.4	150.89	139	151.45	144.50	12.4	22,784	0.05%	大買/大賣/
2023/08/23	37.1	147.33	15	145.63	145.00	22.1	22,838	0.10%
2023/08/22	73.1	149.38	51	148.58	145.50	22.1	23,738	0.09%
2023/08/21	16	143.84	53.6	147.05	151.00	-37.6	23,305	-0.16%
2023/08/18	82.1	145.96	74	146.96	137.50	8.1	22,972	0.04%
2023/08/17	111.5	147.03	76.1	147.25	147.50	35.4	22,528	0.16%	大買/
2023/08/16	68	135.07	101.1	139.46	143.50	-33	21,786	-0.15%	大賣/
2023/08/15	25.2	130.55	33.1	131.03	130.50	-7.9	21,880	-0.04%
2023/08/14	120	129.50	107.1	126.42	124.00	13	21,769	0.06%	大買/大賣/
2023/08/11	7.5	125.93	6.1	128.35	130.00	1.5	21,742	0.01%
2023/08/10	20.5	124.17	24	124.60	123.50	-3.6	21,931	-0.02%
2023/08/09	0	0.00	7	137.43	137.00	-7	21,988	-0.03%
2023/08/08	5	137.10	6	136.67	136.00	-1	22,187	0.00%
2023/08/07	17.3	134.42	23	137.26	139.00	-5.7	22,401	-0.03%
2023/08/04	21.1	121.31	96.1	126.86	128.50	-75	22,641	-0.33%
2023/08/02	66.3	120.22	36	122.36	117.00	30.2	23,300	0.13%
2023/08/01	37.1	123.46	31	127.49	130.00	6.1	24,394	0.02%
2023/07/31	56.4	132.73	71	143.32	132.00	-14.6	24,482	-0.06%
2023/07/28	75.1	140.41	11.1	143.04	144.50	64	24,568	0.26%
2023/07/27	84.2	149.62	103.8	149.88	145.00	-19.6	24,523	-0.08%	大賣/
2023/07/26	100.1	143.04	171.6	143.12	141.00	-71.5	23,764	-0.30%	大賣/
2023/07/25	59.1	144.51	74.6	145.21	139.00	-15.5	23,183	-0.07%
2023/07/24	131.1	144.58	89	145.23	143.50	42.1	22,575	0.19%	大買/
2023/07/21	264	130.70	305.4	130.90	137.50	-41.3	21,528	-0.19%	大買/大賣/
2023/07/20	65	123.55	78	121.94	125.00	-13	20,557	-0.06%
2023/07/19	308.1	114.13	172.8	113.26	114.00	135.3	20,318	0.67%	大買/大賣/鉅額交易
2023/07/18	46.1	106.42	87.3	107.94	112.50	-41.2	19,201	-0.21%
2023/07/17	49.1	98.99	67.8	99.79	102.50	-18.7	18,442	-0.10%
2023/07/14	78.8	99.32	65.2	99.96	101.00	13.6	17,939	0.08%
2023/07/13	55.4	99.28	76.2	98.01	96.30	-20.7	17,454	-0.12%
2023/07/12	48.8	94.59	75	94.53	93.80	-26.2	17,025	-0.15%
2023/07/11	6.1	91.40	41.1	92.22	90.70	-34.9	16,783	-0.21%
2023/07/10	29	91.33	20.2	90.50	90.10	8.8	16,667	0.05%
2023/07/07	30.5	95.02	53.1	95.10	92.80	-22.6	16,520	-0.14%
2023/07/06	17.9	97.79	28	98.01	96.70	-10.1	16,301	-0.06%
2023/07/05	27.1	101.65	18.2	101.86	102.00	8.9	16,095	0.06%
2023/07/04	121.3	103.99	77.1	105.66	108.00	44.2	15,884	0.28%	大買/
2023/07/03	145	97.84	192.3	99.43	102.00	-47.3	15,347	-0.31%	大買/大賣/
2023/06/30	32.1	92.47	66.3	90.76	93.00	-34.2	14,909	-0.23%
2023/06/29	36.1	91.28	12.2	90.99	91.40	23.9	14,811	0.16%
2023/06/28	15.1	89.60	24.1	89.15	89.30	-9	14,780	-0.06%
2023/06/27	14.2	87.24	77	87.58	87.00	-62.8	14,780	-0.42%
2023/06/26	44	89.31	0	0.00	89.80	44	14,745	0.30%
2023/06/21	48.2	91.85	10.2	91.34	92.10	38	14,717	0.26%
2023/06/20	96.3	91.56	101.2	91.18	90.40	-4.9	14,682	-0.03%	大賣/
2023/06/19	225.2	93.77	190.1	95.42	90.20	35.1	14,599	0.24%	大買/大賣/
2023/06/16	31.7	92.64	66.1	91.87	92.00	-34.4	14,162	-0.24%
2023/06/15	89.1	91.86	68.5	92.77	90.10	20.7	13,900	0.15%
2023/06/14	12.2	90.40	18	91.17	92.70	-5.8	13,578	-0.04%
2023/06/13	57.4	88.18	58	86.48	88.30	-0.6	13,405	0.00%
2023/06/12	42.2	85.40	106.2	85.16	85.10	-64	13,270	-0.48%	大賣/
2023/06/09	149.2	92.14	161	92.00	91.20	-11.8	12,936	-0.09%	大買/大賣/
2023/06/08	22	88.64	15.2	88.79	88.40	6.8	12,556	0.05%
2023/06/07	37	89.84	36	89.66	89.80	1	12,450	0.01%
2023/06/06	102.5	87.91	115	88.34	87.60	-12.6	12,210	-0.10%	大買/大賣/
2023/06/05	28.5	87.45	13.1	87.73	87.90	15.4	12,078	0.13%
2023/06/02	81.3	89.26	96.2	89.11	87.90	-15	11,920	-0.13%
2023/06/01	41.2	87.84	30	87.74	88.20	11.2	11,438	0.10%
2023/05/31	47.3	86.80	32.1	86.42	86.80	15.2	11,172	0.14%
2023/05/30	26.4	88.06	18.2	87.90	87.90	8.2	10,847	0.08%
2023/05/29	113.3	88.31	171.3	88.06	89.00	-58	10,580	-0.55%	大買/大賣/
2023/05/26	217.4	85.75	215.8	85.77	84.50	1.6	9,771	0.02%	大買/大賣/
2023/05/25	8	79.48	93.3	80.72	81.50	-85.3	8,547	-1.00%
2023/05/24	148	71.93	20.3	73.71	74.10	127.8	8,237	1.55%	大買/鉅額交易
2023/05/23	145.6	72.95	144	72.63	72.00	1.6	8,023	0.02%	大買/大賣/
2023/05/22	18	71.99	28	71.90	72.30	-10	7,791	-0.13%
2023/05/19	108	71.29	66.1	71.27	71.70	42	7,502	0.56%	大買/
2023/05/18	15	67.43	141.5	67.26	68.20	-126.5	6,752	-1.87%	大賣/鉅額交易
2023/05/17	9	66.33	11	66.65	66.30	-2	6,480	-0.03%
2023/05/16	166.2	65.32	16	66.16	64.80	150.2	6,224	2.41%	大買/鉅額交易
2023/05/15	10	65.20	2	64.00	65.50	8	5,967	0.13%
2023/05/12	7.3	64.10	160	64.14	65.00	-152.7	5,841	-2.61%	大賣/鉅額交易
2023/05/11	35	65.75	19	66.16	65.00	16	5,603	0.29%
2023/05/10	272	67.79	153.2	67.44	68.20	118.8	5,334	2.23%	大買/大賣/鉅額交易
2023/05/09	158.3	67.02	158.2	67.08	67.60	0.2	4,964	0.00%	大買/大賣/
2023/05/08	185.4	64.48	183	63.86	66.00	2.4	4,214	0.06%	大買/大賣/
2023/05/05	61	59.41	81	61.39	61.60	-20	3,060	-0.65%
2023/05/04	32	55.84	33	54.95	56.00	-1	2,856	-0.04%
2023/05/03	2	52.45	5	53.32	52.50	-3	2,667	-0.11%
2023/05/02	3	53.53	5	54.00	54.00	-2	2,645	-0.08%
2023/04/28	1	52.20	0	0.00	52.60	1	2,610	0.04%
2023/04/26	0	0.00	7	52.06	52.50	-7	2,571	-0.27%
2023/04/25	1	50.40	0	0.00	50.90	1	2,543	0.04%
2023/04/21	6	51.57	9	51.39	51.30	-3	2,474	-0.12%
2023/04/20	5	53.20	4	53.33	53.30	1	2,475	0.04%
2023/04/19	7	54.01	12	54.61	53.70	-5	2,460	-0.20%
2023/04/18	20	54.86	8	54.74	55.00	12	2,436	0.49%
2023/04/17	15	55.63	84	55.27	56.00	-69	2,334	-2.96%
2023/04/14	6	52.93	5.3	52.92	52.90	0.7	2,157	0.03%
2023/04/13	7	52.51	6	52.60	52.50	1	2,130	0.05%
2023/04/12	30	52.86	8	52.90	52.80	22	2,106	1.04%
2023/04/11	2	52.55	20	52.64	53.00	-18	2,068	-0.87%
2023/04/10	14.1	51.66	9	51.76	51.80	5.1	2,011	0.25%
2023/04/07	12	52.67	5.2	52.00	51.70	6.8	1,988	0.34%
2023/04/06	26	52.50	0	0.00	53.50	26	1,946	1.34%
2023/03/31	4	52.45	0	0.00	52.40	4	1,896	0.21%
2023/03/30	2.2	53.23	9	53.02	52.50	-6.8	1,873	-0.37%
2023/03/29	7	52.09	3	52.27	52.00	4	1,822	0.22%
2023/03/28	11	51.38	28	51.08	51.80	-17	1,782	-0.95%
2023/03/27	20	52.82	58.1	53.71	52.90	-38.1	1,692	-2.25%
2023/03/24	6.1	51.39	1	51.90	51.40	5.1	1,583	0.32%
2023/03/23	9	51.60	58.1	51.82	51.30	-49.1	1,535	-3.20%
2023/03/22	21.1	50.45	44	50.16	50.50	-22.9	1,470	-1.56%
2023/03/21	0	0.00	11	48.98	49.10	-11	1,364	-0.81%
2023/03/20	11	48.16	10	48.45	47.60	1	1,311	0.08%
2023/03/17	18	47.82	3.2	47.94	48.10	14.8	1,344	1.10%
2023/03/16	13	47.71	10	47.80	47.55	3	1,401	0.21%
2023/03/15	20	48.23	19.1	48.14	47.85	0.9	1,490	0.06%
2023/03/14	5	46.40	5	46.32	46.95	0	1,519	0.00%
2023/03/13	2	46.07	6	45.71	46.10	-4	1,515	-0.26%
2023/03/10	2	45.18	1	45.80	45.20	1	1,529	0.07%
2023/03/09	6	45.38	12	45.94	45.05	-6	1,548	-0.39%
2023/03/08	1	44.75	8	44.83	45.30	-7	1,570	-0.45%
2023/03/07	2	43.80	0	0.00	43.85	2	1,554	0.13%
2023/03/06	3	44.18	0	0.00	44.20	3	1,556	0.19%
2023/03/03	1	43.35	0	0.00	43.55	1	1,554	0.06%
2023/03/02	2	43.40	2	43.35	43.35	0	1,573	0.00%
2023/03/01	5	43.63	19	44.06	43.80	-14	1,594	-0.88%
2023/02/24	3	43.47	3	43.43	43.40	0	1,578	0.00%
2023/02/23	0	0.00	2	42.65	42.85	-2	1,576	-0.13%
2023/02/22	1	42.20	8	42.56	42.20	-7	1,596	-0.44%
2023/02/21	0	0.00	1	42.90	42.80	-1	1,625	-0.06%
2023/02/20	0	0.00	2	43.00	43.00	-2	1,678	-0.12%
2023/02/17	0	0.00	5	42.51	42.60	-5	1,699	-0.29%
2023/02/15	0	42.45	0	0.00	42.40	0	1,773	0.00%
2023/02/10	2	42.40	0	0.00	42.10	2	1,911	0.10%
2023/02/09	2	43.00	0	0.00	42.95	2	2,041	0.10%
2023/02/06	0	0.00	6	43.30	43.40	-6	2,158	-0.28%
2023/02/03	20	43.02	10	43.09	43.30	10	2,165	0.46%
2023/02/02	0	0.00	1	43.35	43.55	-1	2,162	-0.05%
2023/02/01	3	42.62	11	42.52	42.60	-8	2,171	-0.37%
2023/01/31	2	42.50	0	0.00	42.55	2	2,203	0.09%
2023/01/30	0	0.00	2	42.38	42.40	-2	2,213	-0.09%
2023/01/17	1	41.35	0	0.00	41.35	1	2,223	0.04%
2023/01/16	0	0.00	5	41.20	41.40	-5	2,246	-0.22%
2023/01/13	1	41.10	0	0.00	41.05	1	2,258	0.04%
2023/01/12	3	41.82	0	0.00	41.35	3	2,292	0.13%
2023/01/11	1	42.15	0	0.00	42.30	1	2,302	0.04%
2023/01/10	11	42.28	0	0.00	42.10	11	2,314	0.48%
2023/01/05	1	42.60	0	0.00	42.80	1	2,346	0.04%
2023/01/04	1	42.55	0	0.00	42.60	1	2,395	0.04%
2023/01/03	5	42.48	2	41.95	42.95	3	2,417	0.12%
2022/12/30	1	42.80	0	0.00	42.70	1	2,419	0.04%
2022/12/29	0	0.00	1	42.55	42.95	-1	2,441	-0.04%
2022/12/28	4	43.41	0	0.00	43.40	4	2,443	0.16%
2022/12/27	0	0.00	2	44.85	44.90	-2	2,426	-0.08%
2022/12/26	2	44.40	0	0.00	44.55	2	2,422	0.08%
2022/12/23	4	44.71	1	44.85	44.85	3	2,420	0.12%
2022/12/21	1	45.60	3	45.75	45.80	-2	2,399	-0.08%
2022/12/20	5	45.51	1	46.70	44.85	4	2,388	0.17%
2022/12/19	15	46.07	0	0.00	45.85	15	2,374	0.63%
2022/12/16	1	46.15	6	46.46	46.70	-5	2,366	-0.21%
2022/12/15	0	0.00	3	46.72	46.90	-3	2,336	-0.13%
2022/12/14	5	46.00	7	45.80	46.00	-2	2,312	-0.09%
2022/12/13	0	0.00	1	45.35	44.85	-1	2,286	-0.04%
2022/12/12	12	44.28	0	0.00	44.40	12	2,268	0.53%
2022/12/09	3	45.72	0	0.00	45.20	3	2,253	0.13%
2022/12/08	2	44.85	4	45.23	45.80	-2	2,185	-0.09%
2022/12/07	43	44.37	5	44.80	43.85	38	2,109	1.80%
2022/12/06	2	48.28	12	48.91	48.15	-10	1,977	-0.51%
2022/12/05	3	47.83	7	47.91	48.10	-4	1,859	-0.22%
2022/12/02	5	47.56	2	47.53	47.95	3	1,809	0.17%
2022/12/01	2	47.05	4	47.04	47.20	-2	1,744	-0.11%
2022/11/30	8	46.36	13	46.96	47.00	-5	1,695	-0.29%
2022/11/29	3	46.22	29	46.21	45.95	-26	1,630	-1.59%
2022/11/28	3	44.60	0	0.00	45.95	3	1,606	0.19%
2022/11/25	9	45.22	1	45.25	44.90	8	1,600	0.50%
2022/11/23	1	45.95	21	46.09	46.05	-20	1,564	-1.28%
2022/11/22	0	0.00	1	45.35	45.20	-1	1,545	-0.06%
2022/11/21	2	45.30	11	44.89	44.65	-9	1,543	-0.58%
2022/11/18	0	0.00	32	45.89	45.40	-32	1,535	-2.08%
2022/11/17	1	45.75	2	45.73	45.75	-1	1,515	-0.07%
2022/11/16	1	45.40	0	0.00	45.55	1	1,485	0.07%
2022/11/15	0	0.00	2	44.48	44.60	-2	1,449	-0.14%
2022/11/14	0	0.00	2	44.43	44.35	-2	1,431	-0.14%
2022/11/11	5	45.21	5	44.38	44.25	0	1,424	0.00%
2022/11/10	1	45.65	2	45.50	45.65	-1	1,376	-0.07%
2022/11/09	6	45.12	0	0.00	45.05	6	1,349	0.44%
2022/11/08	0	0.00	5	45.37	45.00	-5	1,335	-0.37%
2022/11/07	5	44.53	34	45.36	46.10	-29	1,279	-2.27%
2022/11/04	6	42.55	7	43.11	43.55	-1	1,161	-0.09%
2022/11/02	1	40.60	25	40.84	41.40	-24	1,121	-2.14%
2022/11/01	2	40.70	0	0.00	40.75	2	1,176	0.17%
2022/10/31	16	40.74	6	40.13	40.20	10	1,199	0.83%
2022/10/28	16	40.94	3	40.82	40.60	13	1,219	1.07%
2022/10/27	21	40.85	7	41.79	42.15	14	1,254	1.12%
2022/10/25	0	0.00	1	40.25	40.10	-1	1,366	-0.07%
2022/10/24	3	41.47	0	0.00	41.70	3	1,405	0.21%
2022/10/21	4	39.38	1	39.95	39.95	3	1,383	0.22%
2022/10/19	0	0.00	1	41.50	40.50	-1	1,351	-0.07%
2022/10/18	1	40.45	0	0.00	40.40	1	1,349	0.07%
2022/10/13	0	0.00	16	41.90	40.85	-16	1,401	-1.14%
2022/10/12	1	40.35	25	40.43	40.90	-24	1,376	-1.74%
2022/10/11	1	39.25	0	0.00	39.45	1	1,324	0.08%
2022/10/07	7	38.68	0	0.00	38.90	7	1,309	0.53%
2022/10/05	1	37.75	1	37.15	37.05	0	1,298	0.00%
2022/09/30	0	0.00	1	36.00	36.05	-1	1,371	-0.07%
2022/09/26	2	38.00	0	0.00	37.15	2	1,450	0.14%
2022/09/22	1	39.20	0	0.00	40.10	1	1,486	0.07%
2022/09/21	1	39.90	2	40.60	39.55	-1	1,492	-0.07%
2022/09/16	2.1	41.46	3	41.43	40.60	-0.9	1,509	-0.06%
2022/09/15	1	42.25	2	42.20	41.85	-1	1,509	-0.07%
2022/09/14	1	41.20	5	41.12	41.90	-4	1,510	-0.26%
2022/09/12	7	40.29	0	0.00	40.10	7	1,495	0.47%
2022/09/08	1	39.65	0	0.00	39.65	1	1,497	0.07%
2022/09/06	2	39.30	1	39.50	39.40	1	1,501	0.07%
2022/09/05	2	40.38	0	0.00	40.20	2	1,497	0.13%
2022/09/02	0	0.00	1	41.25	40.75	-1	1,494	-0.07%
2022/09/01	1	41.35	0	0.00	41.15	1	1,500	0.07%
2022/08/31	0	0.00	1	42.10	42.05	-1	1,493	-0.07%
2022/08/29	2	41.50	10	41.55	42.10	-8	1,491	-0.54%
2022/08/25	10	42.67	0	0.00	42.40	10	1,466	0.68%
2022/08/24	0	0.00	0	42.50	42.70	0	1,463	0.00%
2022/08/23	0	0.00	3	42.62	42.80	-3	1,463	-0.20%
2022/08/22	0	0.00	5	42.79	42.20	-5	1,453	-0.34%
2022/08/19	9	43.70	0	0.00	43.75	9	1,432	0.63%
2022/08/17	0	0.00	15	43.80	43.90	-15	1,416	-1.06%
2022/08/16	0	0.00	1	43.20	43.50	-1	1,416	-0.07%
2022/08/15	7	43.31	11	43.54	43.10	-4	1,409	-0.28%
2022/08/12	0	0.00	1	42.60	42.70	-1	1,391	-0.07%
2022/08/11	2	42.98	15	43.25	43.25	-13	1,374	-0.95%
2022/08/10	4	43.53	5	43.53	43.55	-1	1,356	-0.07%
2022/08/09	2	42.20	9	43.26	43.60	-7	1,335	-0.52%
2022/08/08	4	42.20	6	41.87	42.40	-2	1,285	-0.16%
2022/08/05	3	41.98	12	41.91	41.25	-9	1,223	-0.74%
2022/08/04	2	41.23	5	40.98	41.70	-3	1,199	-0.25%
2022/08/03	22	41.83	2	41.38	41.75	20	1,176	1.70%
2022/08/02	19	41.20	21	41.55	41.85	-2	1,120	-0.18%
2022/08/01	15	39.72	14	40.89	40.75	1	1,048	0.10%
2022/07/29	5	39.21	13	39.05	38.75	-8	972	-0.82%
2022/07/26	1	38.10	0.3	38.00	38.10	0.7	902	0.08%
2022/07/25	0	0.00	14	38.69	38.45	-14	893	-1.57%
2022/07/22	13	38.42	7	38.06	38.65	6	871	0.69%
2022/07/21	0	37.60	0	0.00	37.70	0	839	0.00%
2022/07/20	5.2	37.52	22	37.63	37.40	-16.8	816	-2.06%
2022/07/19	1	35.95	14	35.40	35.75	-13	758	-1.71%
2022/07/15	0	0.00	4	33.60	33.60	-4	722	-0.55%
2022/07/13	0	0.00	1	32.15	32.95	-1	711	-0.14%
2022/07/12	20	31.40	2	33.70	31.30	18	708	2.54%
2022/07/11	0	0.00	9	33.56	33.50	-9	681	-1.32%
2022/07/08	0	0.00	2	33.33	33.30	-2	668	-0.30%
2022/07/07	0	32.00	0	0.00	31.50	0	646	0.00%
2022/07/06	49	31.31	32	31.04	30.55	17	635	2.67%
2022/07/05	1	33.15	0	0.00	32.85	1	626	0.16%
2022/07/04	1	31.80	1	32.95	33.30	0	629	0.00%
2022/07/01	49.1	32.78	16	31.95	31.95	33.1	611	5.42%
2022/06/30	32	33.75	0	0.00	33.30	32	592	5.41%
2022/06/28	16	35.10	0	0.00	34.95	16	575	2.78%
2022/06/27	8	36.30	29	36.39	36.30	-21	577	-3.64%
2022/06/22	2	35.70	0	0.00	35.65	2	578	0.35%
2022/06/21	1	36.75	0	0.00	36.75	1	574	0.17%
2022/06/17	0.2	36.95	0	0.00	36.35	0.2	581	0.03%
2022/06/15	4	38.69	4	38.39	38.15	0	608	0.00%
2022/06/10	18	38.90	0	0.00	38.85	18	653	2.75%
2022/06/09	0	0.00	28	38.06	38.10	-28	655	-4.27%
2022/06/08	0	0.00	1	37.90	37.85	-1	662	-0.15%
2022/06/07	1	38.10	0	0.00	38.00	1	673	0.15%
2022/06/01	0	0.00	1	38.60	38.25	-1	743	-0.13%
2022/05/31	0	0.00	1	38.45	38.40	-1	771	-0.13%
2022/05/27	2	37.50	0	0.00	37.40	2	811	0.25%
2022/05/24	13	38.12	12	37.14	37.00	1	892	0.11%
2022/05/23	7	37.64	1	37.40	38.25	6	923	0.65%
2022/05/18	0	0.00	1	36.80	36.90	-1	1,283	-0.08%
2022/05/16	0	0.00	1	36.50	36.35	-1	1,413	-0.07%
2022/05/13	3	35.47	0	0.00	35.45	3	1,436	0.21%
2022/05/11	1	36.60	1	36.80	36.75	0	1,493	0.00%
2022/05/10	2	35.00	0	0.00	36.00	2	1,535	0.13%
2022/05/09	3	35.70	0	0.00	35.40	3	1,610	0.19%
2022/05/06	2	35.70	0	0.00	36.70	2	1,698	0.12%
2022/05/05	1	37.60	0	0.00	37.60	1	1,750	0.06%
2022/05/03	5	38.80	5	38.05	38.05	0	1,893	0.00%
2022/04/29	0	0.00	2	38.03	38.50	-2	1,993	-0.10%
2022/04/28	0	0.00	9	37.32	37.35	-9	2,264	-0.40%
2022/04/27	1	37.80	0	0.00	37.00	1	2,599	0.04%
2022/04/25	0	0.00	1	38.10	37.90	-1	2,993	-0.03%
2022/04/21	1	39.50	0	0.00	39.55	1	3,128	0.03%
2022/04/20	0	0.00	1	39.45	39.55	-1	3,141	-0.03%
2022/04/19	3	39.47	2	39.10	39.10	1	3,157	0.03%
2022/04/18	2	38.33	5	39.14	39.45	-3	3,163	-0.09%
2022/04/15	4	38.85	0	0.00	38.60	4	3,158	0.13%
2022/04/14	1	38.85	0	0.00	38.85	1	3,168	0.03%
2022/04/13	1	38.85	4	39.15	39.20	-3	3,175	-0.09%
2022/04/12	3	39.35	1	39.35	39.20	2	3,180	0.06%
2022/04/11	2	39.40	1	39.65	39.45	1	3,185	0.03%
2022/04/08	1	42.00	21	41.03	40.90	-20	3,206	-0.62%
2022/04/07	0	0.00	1	42.90	42.10	-1	3,221	-0.03%
2022/04/01	23	42.55	1	42.55	42.60	22	3,465	0.63%
2022/03/31	0	0.00	1	43.05	43.05	-1	3,475	-0.03%
2022/03/30	5	42.75	0	0.00	43.10	5	3,489	0.14%
2022/03/29	1	42.70	1	42.40	42.20	0	3,531	0.00%
2022/03/28	0	0.00	22	42.85	43.00	-22	3,679	-0.60%
2022/03/25	0	0.00	2	42.75	42.75	-2	3,681	-0.05%
2022/03/24	0	0.00	1	43.15	42.95	-1	3,689	-0.03%
2022/03/22	1	42.55	0	0.00	42.45	1	3,705	0.03%
2022/03/21	0	0.00	2	43.43	43.25	-2	3,699	-0.05%
2022/03/17	2	42.38	2	42.30	42.75	0	3,691	0.00%
2022/03/16	2	41.50	0	41.10	41.20	2	3,692	0.05%
2022/03/15	3	41.53	1.1	41.23	41.20	1.9	3,701	0.05%
2022/03/14	2	42.68	0	0.00	42.50	2	3,701	0.05%
2022/03/11	1	43.15	3	43.25	43.10	-2	3,721	-0.05%
2022/03/10	1	43.40	1	43.65	43.70	0	3,721	0.00%
2022/03/09	5	42.70	5	42.71	42.65	0	3,717	0.00%
2022/03/08	6	42.26	2	42.55	42.25	4	3,734	0.11%
2022/03/07	2	42.58	12.2	42.89	43.05	-10.2	3,754	-0.27%
2022/03/04	4	44.04	1	44.45	43.90	3	3,814	0.08%
2022/03/03	3	44.97	3	44.87	44.95	0	3,828	0.00%
2022/03/02	7	45.01	2	44.85	45.05	5	3,900	0.13%
2022/03/01	1	45.80	1	45.65	45.90	0	3,979	0.00%
2022/02/25	13	45.49	6	45.88	45.15	7	4,259	0.16%
2022/02/24	12	45.62	4	46.33	45.35	8	4,296	0.19%
2022/02/23	2	45.83	4	46.11	46.75	-2	4,430	-0.05%
2022/02/22	2.1	44.99	1	45.15	45.20	1.1	4,542	0.02%
2022/02/21	22	46.32	2	45.80	45.80	20	4,501	0.44%
2022/02/18	21.3	47.17	49	47.83	48.45	-27.7	4,363	-0.63%
2022/02/17	35	46.78	17	46.94	45.70	18	4,183	0.43%
2022/02/16	2	46.55	16	46.69	46.85	-14	4,080	-0.34%
2022/02/15	13	46.39	7	45.92	45.75	6	4,056	0.15%
2022/02/14	10	46.36	7	46.36	46.55	3	4,027	0.07%
2022/02/11	33	46.62	20	46.76	46.20	13	3,992	0.33%
2022/02/10	10	46.99	33	47.05	47.10	-23	3,964	-0.58%
2022/02/09	12	47.30	17	47.34	47.60	-5	3,925	-0.13%
2022/02/08	6	45.85	35	46.46	47.05	-29	3,864	-0.75%
2022/02/07	4	44.38	7	44.36	45.25	-3	3,761	-0.08%
2022/01/26	6	42.30	5	42.09	42.30	1	3,695	0.03%
2022/01/25	27	42.61	1	43.00	41.80	26	3,663	0.71%
2022/01/24	7	44.83	4	44.63	44.45	3	3,558	0.08%
2022/01/21	24	47.30	19	47.31	44.65	5	3,453	0.14%
2022/01/20	47	47.69	50	47.81	48.10	-3	3,180	-0.09%
2022/01/19	55	46.92	47	46.78	47.20	8	2,850	0.28%
2022/01/18	17	45.43	16	45.73	45.75	1	2,558	0.04%
2022/01/17	12	45.39	555	44.55	44.35	-543	2,454	-22.12%	大賣/鉅額交易
2022/01/14	9	42.37	0	0.00	42.90	9	2,341	0.38%
2022/01/13	6	43.00	0	0.00	42.85	6	2,343	0.26%
2022/01/12	2	42.53	2	41.98	42.55	0	2,328	0.00%
2022/01/07	2	42.38	8	42.38	42.65	-6	2,294	-0.26%
2022/01/06	1	42.75	0	0.00	43.10	1	2,279	0.04%
2022/01/05	2	43.05	0	0.00	42.90	2	2,267	0.09%
2022/01/04	0	43.65	0	0.00	43.45	0	2,256	0.00%
2022/01/03	33	43.53	8	44.89	43.15	25	2,240	1.12%
2021/12/30	9	44.38	6	44.55	44.40	3	2,207	0.14%
2021/12/29	15	45.31	20	45.38	45.05	-5	2,186	-0.23%
2021/12/28	32	44.79	206	45.02	46.15	-174	2,072	-8.39%	大賣/鉅額交易
2021/12/27	2	42.50	4	42.43	42.50	-2	1,952	-0.10%
2021/12/24	2	42.37	15	42.18	42.00	-13	1,948	-0.67%
2021/12/23	4	42.80	6	42.28	42.50	-2	1,931	-0.10%
2021/12/22	20	42.49	9	43.27	42.25	11	1,879	0.59%
2021/12/21	2	39.93	3	40.05	40.05	-1	1,723	-0.06%
2021/12/20	9	39.90	0	0.00	40.05	9	1,719	0.52%
2021/12/17	24	39.89	13	39.86	39.70	11	1,708	0.64%
2021/12/16	15	40.65	12	40.63	40.65	3	1,689	0.18%
2021/12/15	0	0.00	3	40.30	40.45	-3	1,686	-0.18%
2021/12/14	3	39.97	4.4	39.96	39.95	-1.4	1,683	-0.08%
2021/12/10	1	41.85	1	41.00	40.95	0	1,661	0.00%
2021/12/09	3	41.50	1	41.90	41.75	2	1,645	0.12%
2021/12/08	13.2	41.21	0	0.00	41.05	13.2	1,622	0.81%
2021/12/07	4	40.60	0	0.00	40.80	4	1,600	0.25%
2021/12/06	10.2	41.45	0	0.00	41.45	10.2	1,574	0.65%
2021/12/02	14	41.77	0	0.00	41.80	14	1,563	0.90%
2021/12/01	0	0.00	4	42.41	43.45	-4	1,533	-0.26%
2021/11/30	4	41.95	12	42.08	41.70	-8	1,492	-0.54%
2021/11/29	8	41.01	22	41.60	41.70	-14	1,395	-1.00%
2021/11/26	720	44.69	12	44.13	43.20	708	1,356	52.18%	大買/鉅額交易
2021/11/25	15	46.05	20	46.22	46.00	-5	1,264	-0.40%
2021/11/24	46	46.10	39	46.36	45.55	7	1,162	0.60%
2021/11/23	5	43.90	11	43.32	44.00	-6	873	-0.69%
2021/11/22	44	44.17	17	45.04	44.50	27	822	3.28%
2021/11/19	11	41.50	29.2	42.17	42.55	-18.2	645	-2.82%
2021/11/18	4	38.53	0	0.00	38.70	4	488	0.82%
2021/11/16	0	0.00	3	38.45	38.45	-3	489	-0.61%
2021/11/11	0	0.00	1	39.05	38.95	-1	496	-0.20%
2021/11/09	4	38.48	1	38.45	38.50	3	516	0.58%
2021/11/08	11	39.24	3	39.22	38.90	8	513	1.56%
2021/11/05	2	40.28	11	40.25	40.20	-9	515	-1.75%
2021/11/04	0	0.00	10	39.65	39.70	-10	499	-2.00%
2021/10/28	0	0.00	1	38.20	38.05	-1	592	-0.17%
2021/10/27	12	38.00	0	0.00	38.00	12	590	2.03%
2021/10/22	1	38.50	0	0.00	39.05	1	590	0.17%
2021/10/20	3	38.20	0	0.00	37.95	3	567	0.53%
2021/10/18	0	0.00	1	37.95	38.10	-1	577	-0.17%
2021/10/15	2	37.50	10	37.60	37.60	-8	590	-1.36%
2021/10/12	4	36.95	0	0.00	36.70	4	632	0.63%
2021/10/07	0	0.00	1	36.85	37.15	-1	657	-0.15%
2021/10/06	10	37.04	0	0.00	36.10	10	700	1.43%
2021/10/05	1	35.75	0	0.00	35.85	1	730	0.14%
2021/10/04	1	36.40	1	36.70	36.25	0	727	0.00%
2021/10/01	7	37.12	0	0.00	36.20	7	730	0.96%
2021/09/30	3	38.52	0	0.00	38.35	3	740	0.41%
2021/09/29	1	38.70	0	0.00	38.70	1	753	0.13%
2021/09/07	1	38.60	0	0.00	38.60	1	904	0.11%
2021/09/06	1	39.00	0	0.00	39.05	1	913	0.11%
2021/08/26	0	0.00	1	39.20	39.25	-1	958	-0.10%
2021/08/25	1	40.00	1	40.30	39.95	0	981	0.00%
2021/08/24	3	38.95	0	0.00	39.20	3	1,001	0.30%
2021/08/23	0	0.00	1	38.60	38.70	-1	1,006	-0.10%
2021/08/20	4	37.60	0	0.00	37.90	4	1,011	0.40%
2021/08/19	1	36.20	0	0.00	36.75	1	1,014	0.10%
2021/08/18	1	36.60	0	0.00	36.90	1	1,014	0.10%
2021/08/17	0	0.00	3	36.50	36.45	-3	1,022	-0.29%
2021/08/11	1	38.05	18	38.50	38.10	-17	1,042	-1.63%
2021/08/10	6	39.36	0	0.00	39.10	6	1,042	0.58%
2021/08/09	20	39.70	0	0.00	39.35	20	1,069	1.87%
2021/08/06	2	39.80	0	0.00	39.55	2	1,087	0.18%
2021/08/05	6	40.62	0	0.00	40.15	6	1,126	0.53%
2021/08/04	1	42.40	2	41.80	41.80	-1	1,156	-0.09%
2021/08/03	2	42.78	0	0.00	42.60	2	1,210	0.17%
2021/08/02	0	0.00	2	43.55	43.75	-2	1,223	-0.16%
2021/07/30	1	43.90	0	0.00	43.70	1	1,284	0.08%
2021/07/27	2	44.48	1	44.60	44.25	1	1,386	0.07%
2021/07/23	3	45.02	27	44.96	44.85	-24	1,454	-1.65%
2021/07/22	1	44.10	12	44.70	44.35	-11	1,473	-0.75%
2021/07/21	20	44.37	11	44.81	44.20	9	1,488	0.60%
2021/07/20	18	46.82	5	46.70	46.50	13	1,502	0.86%
2021/07/19	3	47.05	0	0.00	47.20	3	1,507	0.20%
2021/07/16	4	47.40	0	0.00	47.30	4	1,545	0.26%
2021/07/15	2	47.35	0	0.00	47.45	2	1,573	0.13%
2021/07/14	1	47.55	8	47.62	47.65	-7	1,602	-0.44%
2021/07/13	24	48.10	0	0.00	48.05	24	1,600	1.50%
2021/07/12	13	47.07	10	46.96	47.45	3	1,566	0.19%
2021/07/08	3	45.40	1	45.40	45.45	2	1,582	0.13%
2021/07/07	8	45.41	0	0.00	45.40	8	1,622	0.49%
2021/07/06	20	45.83	2	45.80	45.85	18	1,643	1.10%
2021/07/05	11	46.03	14	46.21	46.15	-3	1,666	-0.18%
2021/07/02	3	45.05	0	0.00	45.10	3	1,695	0.18%
2021/07/01	8	45.31	3	45.77	45.15	5	1,727	0.29%
2021/06/30	1	45.20	1	45.10	45.20	0	1,753	0.00%
2021/06/29	4	45.08	2	45.10	45.00	2	1,778	0.11%
2021/06/28	4	45.28	10	45.30	45.35	-6	1,805	-0.33%
2021/06/25	6	45.67	2	45.75	45.50	4	1,829	0.22%
2021/06/24	1	46.30	0	0.00	46.15	1	1,837	0.05%
2021/06/23	16	45.95	7	46.30	46.75	9	1,835	0.49%
2021/06/22	1	45.25	0	0.00	45.20	1	1,821	0.05%
2021/06/21	3	45.85	1	45.90	45.50	2	1,832	0.11%
2021/06/18	3	45.03	13	45.62	46.50	-10	1,846	-0.54%
2021/06/16	2	44.70	3	45.25	44.95	-1	1,888	-0.05%
2021/06/15	1	44.35	27	44.20	44.25	-26	1,902	-1.37%
2021/06/11	1	44.45	10	44.30	44.35	-9	1,917	-0.47%
2021/06/10	2	44.70	0	0.00	44.40	2	1,966	0.10%
2021/06/08	0	0.00	2	45.05	45.00	-2	2,061	-0.10%
2021/06/04	0	0.00	1	45.10	44.65	-1	2,109	-0.05%
2021/06/03	2.4	45.04	1	45.20	45.00	1.4	2,158	0.06%
2021/06/02	5	45.05	0	0.00	45.00	5	2,191	0.23%
2021/06/01	0	0.00	7	44.79	45.95	-7	2,234	-0.31%
2021/05/25	5	42.80	0	0.00	42.50	5	2,453	0.20%
2021/05/24	1	42.65	2	42.33	42.65	-1	2,505	-0.04%
2021/05/19	12	42.10	2	42.60	42.20	10	2,754	0.36%
2021/05/18	2	42.65	4	42.93	42.70	-2	2,772	-0.07%
2021/05/17	0	0.00	1	41.00	42.00	-1	2,832	-0.04%
2021/05/14	2	41.55	4	42.21	42.30	-2	2,850	-0.07%
2021/05/13	0.1	41.10	9	41.23	41.50	-8.9	2,835	-0.31%
2021/05/12	3	41.60	4	41.15	40.05	-1	2,810	-0.04%
2021/05/11	19	42.95	32	43.54	43.75	-13	2,768	-0.47%
2021/05/10	3	47.50	0	0.00	46.95	3	2,716	0.11%
2021/05/07	11	47.22	7	47.68	48.10	4	2,715	0.15%
2021/05/06	3	48.98	0	0.00	48.90	3	2,696	0.11%
2021/05/05	1	48.80	0	0.00	48.80	1	2,706	0.04%
2021/05/04	59	50.08	9	49.99	49.30	50	2,745	1.82%
2021/05/03	1	51.80	5	53.10	51.70	-4	2,763	-0.14%
2021/04/29	0	0.00	1	53.00	52.90	-1	2,757	-0.04%
2021/04/28	0	0.00	3	53.07	53.00	-3	2,750	-0.11%
2021/04/27	0	0.00	6	52.30	52.70	-6	2,769	-0.22%
2021/04/26	1	52.20	10	52.33	52.20	-9	2,777	-0.32%
2021/04/22	53	52.24	10	53.00	52.30	43	2,794	1.54%
2021/04/21	0	0.00	2	53.60	53.50	-2	2,770	-0.07%
2021/04/20	9	53.19	53	52.92	53.20	-44	2,771	-1.59%
2021/04/19	3	52.30	0	0.00	52.20	3	2,781	0.11%
2021/04/16	0	0.00	1	52.30	52.40	-1	2,810	-0.04%
2021/04/15	12	51.85	2	52.15	52.30	10	2,852	0.35%
2021/04/14	53	51.12	0	0.00	52.20	53	2,873	1.84%
2021/04/13	4	53.20	1	53.50	52.30	3	2,848	0.11%
2021/04/12	10	53.00	1	53.10	53.70	9	2,817	0.32%
2021/04/09	2	53.30	1	52.70	52.80	1	2,803	0.04%
2021/04/08	10	53.40	6	53.15	53.10	4	2,782	0.14%
2021/04/07	3	52.53	3	52.60	52.80	0	2,760	0.00%
2021/04/06	0	0.00	6	52.95	53.00	-6	2,729	-0.22%
2021/04/01	4	52.33	0	0.00	52.30	4	2,699	0.15%
2021/03/30	11	52.74	4	52.90	52.70	7	2,650	0.26%
2021/03/29	0	0.00	8	52.63	52.60	-8	2,669	-0.30%
2021/03/26	0	0.00	2	52.15	52.30	-2	2,679	-0.07%
2021/03/25	3	52.10	0	0.00	52.00	3	2,683	0.11%
2021/03/24	1	52.20	0	0.00	52.20	1	2,687	0.04%
2021/03/23	2	52.50	10	52.23	52.50	-8	2,706	-0.30%
2021/03/22	6	51.92	6	51.95	52.30	0	2,713	0.00%
2021/03/19	0.1	52.40	1	52.30	52.30	-0.9	2,690	-0.03%
2021/03/18	0	0.00	1	52.70	52.70	-1	2,684	-0.04%
2021/03/17	15	52.40	14	51.80	52.40	1	2,696	0.04%
2021/03/16	8	52.01	1	52.00	52.00	7	2,744	0.26%
2021/03/15	7	52.14	0	52.48	52.10	7	2,730	0.26%
2021/03/12	13	51.87	17	52.11	51.90	-4	2,729	-0.15%
2021/03/11	10	53.03	0	0.00	52.60	10	2,699	0.37%
2021/03/10	3	52.23	0	0.00	52.80	3	2,713	0.11%
2021/03/09	1.4	51.26	0	51.60	51.30	1.3	2,760	0.05%
2021/03/08	12	53.28	3	52.80	52.50	9	2,765	0.33%
2021/03/05	5	53.40	0	54.10	53.10	5	2,816	0.18%
2021/03/04	8	55.00	3	55.40	54.70	5	2,902	0.17%
2021/03/03	1	55.60	4	55.30	55.10	-3	2,931	-0.10%
2021/03/02	3	55.90	11	55.86	55.00	-8	2,896	-0.28%
2021/02/26	2	56.65	1	56.00	56.00	1	2,884	0.03%
2021/02/25	6	57.05	4	56.98	57.30	2	2,866	0.07%
2021/02/24	9	55.39	14	55.99	55.20	-5	2,833	-0.18%
2021/02/23	15	57.06	6	56.37	56.10	9	2,788	0.32%
2021/02/22	4	57.03	38	56.11	57.30	-34	2,772	-1.23%
2021/02/19	15	55.50	12	55.62	55.60	3	2,704	0.11%
2021/02/18	2	54.25	5	54.28	54.20	-3	2,649	-0.11%
2021/02/17	16	55.52	4	54.75	54.50	12	2,654	0.45%
2021/02/05	4	53.85	10	53.94	54.20	-6	2,600	-0.23%
2021/02/04	0	0.00	2	53.75	52.60	-2	2,600	-0.08%
2021/02/03	5	54.10	1	53.80	53.00	4	2,633	0.15%
2021/02/02	0	0.00	1	52.00	53.10	-1	2,639	-0.04%
2021/02/01	0	0.00	1	51.50	51.10	-1	2,682	-0.04%
2021/01/29	6	52.78	2	52.75	52.30	4	2,704	0.15%
2021/01/28	4	53.38	0	0.00	52.50	4	2,685	0.15%
2021/01/27	12	53.08	0	0.00	53.60	12	2,654	0.45%
2021/01/26	18	53.95	3.1	54.23	53.30	14.9	2,652	0.56%
2021/01/25	0.1	53.90	1	54.10	54.10	-1	2,617	-0.04%
2021/01/22	2	52.35	10	52.71	53.00	-8	2,547	-0.31%
2021/01/21	0	0.00	2	51.95	52.00	-2	2,522	-0.08%
2021/01/19	2	51.80	4	52.15	51.60	-2	2,495	-0.08%
2021/01/18	4	49.65	3	50.55	51.00	1	2,478	0.04%
2021/01/15	8	50.90	2	51.15	50.60	6	2,457	0.24%
2021/01/14	1	51.70	0	0.00	51.80	1	2,439	0.04%
2021/01/13	1	51.30	1	51.80	51.50	0	2,419	0.00%
2021/01/12	5	51.86	1	52.40	51.20	4	2,398	0.17%
2021/01/11	1	52.40	0	0.00	52.60	1	2,366	0.04%
2021/01/08	5	53.98	11	53.88	54.00	-6	2,380	-0.25%
2021/01/07	2	54.00	17	53.48	53.50	-15	2,364	-0.63%
2021/01/06	0	0.00	11	53.07	52.60	-11	2,379	-0.46%
2021/01/05	6	53.22	0	0.00	53.10	6	2,399	0.25%
2021/01/04	11	54.09	0	0.00	54.00	11	2,411	0.46%
2020/12/31	5	53.72	2	53.70	53.80	3	2,413	0.12%
2020/12/30	5	53.50	0	0.00	53.40	5	2,417	0.21%
2020/12/29	0	0.00	11.2	52.76	52.70	-11.2	2,438	-0.46%
2020/12/28	0	0.00	1	52.90	53.00	-1	2,462	-0.04%
2020/12/25	0	0.00	1	53.00	53.20	-1	2,503	-0.04%
2020/12/23	10	53.10	8	52.88	52.80	2	2,826	0.07%
2020/12/22	0	0.00	6	53.08	52.40	-6	2,821	-0.21%
2020/12/21	3	51.17	11	51.50	52.00	-8	2,824	-0.28%
2020/12/18	3	52.33	0	0.00	52.10	3	2,896	0.10%
2020/12/17	2	52.60	3.1	53.61	52.90	-1.1	2,906	-0.04%
2020/12/16	8	52.25	5	52.36	52.60	3	2,888	0.10%
2020/12/15	0	0.00	15	50.98	50.90	-15	2,928	-0.51%
2020/12/14	1	51.60	1	52.20	52.10	0	3,055	0.00%
2020/12/11	2	50.90	1	51.90	51.60	1	3,064	0.03%
2020/12/10	9	51.90	1	53.20	52.00	8	3,077	0.26%
2020/12/09	2	54.40	0	0.00	53.60	2	3,033	0.07%
2020/12/08	3	54.17	1	54.00	54.00	2	3,029	0.07%
2020/12/07	0	0.00	2	53.80	53.80	-2	3,020	-0.07%
2020/12/04	6	53.35	3	53.57	53.20	3	3,079	0.10%
2020/12/03	7	54.09	3	54.10	53.80	4	3,101	0.13%
2020/12/02	3	55.33	3	55.03	54.80	0	3,198	0.00%
2020/12/01	7	55.27	6	55.25	55.40	1	3,251	0.03%
2020/11/30	23	56.13	6	56.38	56.30	17	3,454	0.49%
2020/11/27	4	54.75	11	54.71	54.60	-7	3,381	-0.21%
2020/11/26	2	54.40	10	54.46	54.40	-8	3,381	-0.24%
2020/11/25	11	53.94	10	54.50	54.10	1	3,438	0.03%
2020/11/24	20	54.19	2	54.45	53.90	18	3,491	0.52%
2020/11/23	5	54.10	1.1	54.42	54.60	3.9	3,505	0.11%
2020/11/19	3	54.03	0	0.00	53.50	3	3,719	0.08%
2020/11/18	5	53.40	0	0.00	53.60	5	3,768	0.13%
2020/11/17	5	53.80	3	54.10	53.70	2	3,827	0.05%
2020/11/13	1	54.20	0	0.00	54.30	1	4,274	0.02%
2020/11/12	4	54.30	1	54.00	53.90	3	4,411	0.07%
2020/11/11	1	54.30	0	0.00	54.00	1	4,475	0.02%
2020/11/09	4	55.38	3	55.00	55.40	1	4,603	0.02%
2020/11/06	3	56.43	1	57.00	56.20	2	4,648	0.04%
2020/11/05	2	57.70	0	0.00	57.70	2	4,737	0.04%
2020/11/02	2	57.00	0	0.00	56.80	2	5,129	0.04%
2020/10/28	1	59.80	3.3	60.91	59.80	-2.3	5,837	-0.04%
2020/10/27	0	0.00	0	60.50	60.70	0	5,965	0.00%
2020/10/26	1	61.60	0	61.00	61.50	1	6,063	0.02%
2020/10/22	1	61.80	0	0.00	61.80	1	6,177	0.02%
2020/10/21	0	0.00	1	63.00	63.30	-1	6,184	-0.02%
2020/10/16	1	63.10	1	62.10	61.90	0	6,337	0.00%
2020/10/15	1	64.30	1	64.40	64.50	0	6,330	0.00%
2020/10/14	1	64.00	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	4	64.00	64.30	-4	6,292	-0.06%
2020/10/12	0	0.00	1	63.50	63.40	-1	6,287	-0.02%
2020/10/08	3	62.70	0	0.00	62.60	3	6,343	0.05%
2020/10/07	0	0.00	1	64.00	63.50	-1	6,339	-0.02%
2020/10/05	1	62.60	6	63.03	63.20	-5	6,334	-0.08%
2020/09/30	0	0.00	3	62.00	62.10	-3	6,334	-0.05%
2020/09/29	15	61.81	13	63.35	61.00	2	6,342	0.03%
2020/09/28	107	61.29	115	61.99	63.70	-8	6,247	-0.13%	大買/大賣/
2020/09/25	0	0.00	1	59.70	59.70	-1	6,317	-0.02%
2020/09/24	0	0.00	10	62.50	60.70	-10	6,318	-0.16%
2020/09/22	1	62.00	2	62.85	62.50	-1	6,259	-0.02%
2020/09/21	0	0.00	2	63.40	62.30	-2	6,258	-0.03%
2020/09/18	1	63.90	2	63.70	63.20	-1	6,255	-0.02%
2020/09/17	10	62.90	32	63.35	63.10	-22	6,198	-0.35%
2020/09/15	1	61.50	5	62.00	61.00	-4	6,084	-0.07%
2020/09/14	1	61.00	0	0.00	60.70	1	6,074	0.02%
2020/09/11	6	59.40	4	59.90	59.30	2	6,085	0.03%
2020/09/09	0	0.00	24	60.59	61.10	-24	6,120	-0.39%
2020/09/08	2	60.85	3	61.10	60.10	-1	6,064	-0.02%
2020/09/07	19	60.85	7	60.61	59.40	12	6,045	0.20%
2020/09/04	9	64.11	13	63.88	64.00	-4	5,928	-0.07%
2020/09/03	36	66.08	32	66.55	65.80	4	5,879	0.07%
2020/09/02	4	62.38	16	63.06	63.00	-12	5,700	-0.21%
2020/09/01	14	61.99	5	62.14	61.70	9	5,711	0.16%
2020/08/31	15	62.87	1	63.00	62.80	14	5,677	0.25%
2020/08/28	14	62.72	7	62.93	63.20	7	5,652	0.12%
2020/08/27	8	61.91	2	62.60	62.00	6	5,639	0.11%
2020/08/26	10	62.85	0	0.00	62.50	10	5,637	0.18%
2020/08/25	35	62.97	34	63.53	64.00	1	5,611	0.02%
2020/08/24	5	60.76	6	60.73	60.70	-1	5,509	-0.02%
2020/08/21	9	60.82	9	60.59	60.60	0	5,541	0.00%
2020/08/20	15	60.25	5	60.26	59.00	10	5,510	0.18%
2020/08/19	11	66.23	9	64.87	65.50	2	5,434	0.04%
2020/08/18	4	63.20	8	63.86	63.10	-4	5,226	-0.08%
2020/08/17	7	62.01	3	61.60	62.20	4	5,146	0.08%
2020/08/14	0.1	63.30	9	64.01	63.50	-9	5,108	-0.18%
2020/08/13	2	62.30	4	62.18	61.60	-2	5,105	-0.04%
2020/08/12	0	0.00	7	61.90	62.00	-7	5,154	-0.14%
2020/08/11	12	60.60	11	61.02	60.30	1	5,213	0.02%
2020/08/10	4	61.63	4	61.60	60.10	0	5,196	0.00%
2020/08/07	15	61.28	181	62.28	62.90	-166	5,354	-3.10%	大賣/鉅額交易
2020/08/06	30	62.40	22	63.10	62.80	8	5,333	0.15%
2020/08/05	182	60.55	31	60.37	60.10	151	5,261	2.87%	大買/鉅額交易
2020/08/04	18	58.35	4.4	58.27	58.90	13.6	5,531	0.25%
2020/08/03	18	59.17	14	59.42	60.00	4	5,663	0.07%
2020/07/31	2	54.75	7	54.40	55.30	-5	5,404	-0.09%
2020/07/30	5	52.38	1	52.20	52.00	4	5,289	0.08%
2020/07/29	0	0.00	4	54.18	54.30	-4	5,230	-0.08%
2020/07/28	1	52.90	2	53.45	53.90	-1	5,176	-0.02%
2020/07/27	1	53.40	2	52.20	52.50	-1	5,151	-0.02%
2020/07/24	2	53.05	15	53.90	51.80	-13	5,195	-0.25%
2020/07/23	1	53.00	14	54.06	54.10	-13	5,195	-0.25%
2020/07/22	19	53.49	4	53.58	53.60	15	5,164	0.29%
2020/07/21	3	51.80	11	52.20	52.00	-8	5,124	-0.16%
2020/07/20	0	0.00	5	51.30	51.40	-5	5,104	-0.10%
2020/07/17	2	50.00	0	0.00	50.10	2	5,108	0.04%
2020/07/16	4	51.10	0	0.00	51.20	4	5,108	0.08%
2020/07/15	6	51.19	16	51.64	51.00	-10	5,084	-0.20%
2020/07/14	0	0.00	1.8	49.39	49.25	-1.8	5,038	-0.04%
2020/07/10	12	48.81	70	48.46	48.40	-58	5,048	-1.15%
2020/07/09	11	50.23	6	50.72	50.20	5	5,033	0.10%
2020/07/08	35	50.83	9	50.80	50.90	26	5,027	0.52%
2020/07/07	36	53.36	18	55.71	52.80	18	5,017	0.36%
2020/07/06	15	55.99	58	55.59	56.30	-43	5,016	-0.86%
2020/07/03	10	51.73	36	51.91	52.00	-26	4,914	-0.53%
2020/07/02	10	51.40	6	51.50	51.50	4	4,903	0.08%
2020/07/01	40	51.34	4	51.33	51.00	36	4,909	0.73%
2020/06/30	0	0.00	2	51.10	51.30	-2	4,942	-0.04%
2020/06/29	3	50.80	2	50.45	50.30	1	4,940	0.02%
2020/06/23	0	0.00	1	50.40	50.30	-1	4,989	-0.02%
2020/06/19	1	51.20	1	50.20	51.60	0	5,025	0.00%
2020/06/18	0	0.00	2	50.45	51.50	-2	5,024	-0.04%
2020/06/17	1	50.00	4	49.93	50.20	-3	5,028	-0.06%
2020/06/16	3	50.32	1	50.10	50.80	2	5,064	0.04%
2020/06/12	4	48.45	0	0.00	48.80	4	5,072	0.08%
2020/06/11	6	50.53	11	50.18	49.90	-5	5,050	-0.10%
2020/06/10	5	50.74	0	0.00	51.20	5	5,044	0.10%
2020/06/09	6	50.75	2	50.40	50.30	4	5,048	0.08%
2020/06/08	2	50.30	2	50.65	50.20	0	4,972	0.00%
2020/06/04	5	52.80	1	52.40	52.80	4	4,912	0.08%
2020/06/03	11	53.52	2	52.70	52.40	9	4,887	0.18%
2020/06/02	27	53.32	1	53.10	53.10	26	4,841	0.54%
2020/06/01	9	52.82	1	52.50	52.50	8	4,793	0.17%
2020/05/29	0	0.00	2	52.60	53.60	-2	4,727	-0.04%
2020/05/28	8	54.81	40	53.97	53.90	-32	4,680	-0.68%
2020/05/27	40	54.67	10	53.70	53.60	30	4,567	0.66%
2020/05/26	5	53.88	15	53.97	54.50	-10	4,522	-0.22%
2020/05/25	28	52.43	6	52.57	53.50	22	4,417	0.50%
2020/05/22	0	0.00	21	52.12	51.40	-21	4,350	-0.48%
2020/05/21	0	0.00	9	51.82	52.00	-9	4,312	-0.21%
2020/05/20	3	52.20	1	52.40	52.40	2	4,264	0.05%
2020/05/19	14	52.63	17	52.06	53.00	-3	4,157	-0.07%
2020/05/18	2	50.75	22	50.27	51.10	-20	4,019	-0.50%
2020/05/15	32	49.87	25	49.21	49.50	7	3,862	0.18%
2020/05/14	13	50.73	11	50.40	49.20	2	3,760	0.05%
2020/05/13	2	48.73	1	49.50	49.55	1	3,537	0.03%
2020/05/12	0	0.00	6	47.94	49.50	-6	3,465	-0.17%
2020/05/11	12	49.08	8	48.61	48.00	4	3,351	0.12%
2020/05/08	12	44.56	47	45.07	45.80	-35	2,916	-1.20%
2020/05/07	3	41.33	5	41.35	41.65	-2	2,592	-0.08%
2020/05/06	1	39.65	0	0.00	39.60	1	2,516	0.04%
2020/05/05	5	40.10	2	39.53	39.85	3	2,508	0.12%
2020/05/04	3	37.90	0	0.00	38.60	3	2,474	0.12%
2020/04/30	0	0.00	20	39.18	39.20	-20	2,467	-0.81%
2020/04/29	12	40.27	16	39.49	39.20	-4	2,505	-0.16%
2020/04/28	2	38.35	0	0.00	39.00	2	2,471	0.08%
2020/04/27	5	37.75	0	0.00	38.65	5	2,479	0.20%
2020/04/24	5	38.24	3	38.30	37.90	2	2,474	0.08%
2020/04/23	0	0.00	10	37.38	37.55	-10	2,469	-0.40%
2020/04/22	5	35.30	0	0.00	36.40	5	2,491	0.20%
2020/04/21	12	36.67	12	37.00	36.45	0	2,483	0.00%
2020/04/20	0	0.00	1	37.35	37.50	-1	2,494	-0.04%
2020/04/17	4	38.04	7	37.95	37.70	-3	2,524	-0.12%
2020/04/16	2	37.28	6	37.40	37.50	-4	2,545	-0.16%
2020/04/15	2	37.43	0	0.00	37.50	2	2,582	0.08%
2020/04/14	12	37.31	0	0.00	37.80	12	2,611	0.46%
2020/04/10	10	36.70	0	0.00	36.75	10	2,724	0.37%
2020/04/09	3	37.00	5	36.98	36.50	-2	2,791	-0.07%
2020/04/08	6	34.78	5	35.31	35.70	1	2,758	0.04%
2020/04/07	1	33.05	1	33.20	34.10	0	2,841	0.00%
2020/04/06	1	32.45	0	0.00	32.65	1	3,109	0.03%
2020/04/01	8	31.58	5	31.24	31.60	3	3,169	0.09%
2020/03/31	1	30.90	0	0.00	31.40	1	3,135	0.03%
2020/03/27	5	31.05	1	32.10	30.45	4	3,144	0.13%
2020/03/26	1	29.75	0	0.00	29.90	1	3,114	0.03%
2020/03/24	0	0.00	0.2	28.60	28.45	-0.2	3,178	-0.01%
2020/03/23	0.2	28.00	0	0.00	27.65	0.2	3,177	0.01%
2020/03/19	0	0.00	1	31.05	29.30	-1	3,256	-0.03%
2020/03/18	1	32.30	0	0.00	32.55	1	3,306	0.03%
2020/03/16	5	33.74	0	0.00	33.10	5	3,416	0.15%
2020/03/13	1	32.00	11	32.23	32.90	-10	3,534	-0.28%
2020/03/12	0	0.00	1	35.75	35.50	-1	3,665	-0.03%
2020/03/11	1	38.65	0	0.00	38.00	1	3,879	0.03%
2020/03/10	1	37.30	15	36.95	37.60	-14	3,913	-0.36%
2020/03/09	0	0.00	4	39.20	38.80	-4	3,908	-0.10%
2020/03/06	0	0.00	10	39.88	39.70	-10	3,962	-0.25%
2020/03/05	0	0.00	3	40.73	40.70	-3	3,994	-0.08%
2020/03/04	0	0.00	1	41.10	40.70	-1	4,079	-0.02%
2020/02/27	1	40.40	0	0.00	39.50	1	4,139	0.02%
2020/02/26	0	0.00	3	41.20	40.90	-3	4,277	-0.07%
2020/02/25	1	41.10	0	0.00	41.05	1	4,354	0.02%
2020/02/24	3	40.70	0	0.00	41.15	3	4,413	0.07%
2020/02/21	0	0.00	1	40.30	40.20	-1	4,407	-0.02%
2020/02/19	0	0.00	1	41.00	40.90	-1	4,473	-0.02%
2020/02/18	1	40.95	0	0.00	40.90	1	4,619	0.02%
2020/02/14	10	41.38	0	0.00	41.25	10	4,802	0.21%
2020/02/12	1	41.75	0	0.00	41.90	1	5,027	0.02%
2020/02/07	11	42.33	2	41.93	41.65	9	5,733	0.16%
2020/02/03	20	43.25	0	0.00	42.90	20	6,848	0.29%
2020/01/31	4	43.74	1	43.00	44.25	3	6,815	0.04%
2020/01/30	2	42.95	0	0.00	43.10	2	6,825	0.03%
2020/01/17	0	0.00	1	46.20	45.90	-1	6,900	-0.01%
2020/01/16	1	45.95	3	45.95	46.00	-2	6,901	-0.03%
2020/01/13	1	44.95	3	44.90	45.25	-2	6,986	-0.03%
2020/01/10	1	44.50	3	44.87	44.70	-2	7,025	-0.03%
2020/01/09	1	44.30	0	0.00	44.00	1	6,990	0.01%
2020/01/08	5	43.45	5	42.35	43.20	0	6,972	0.00%
2020/01/07	1	43.10	6	43.50	42.60	-5	6,929	-0.07%
2020/01/06	3	43.75	0	0.00	42.90	3	6,900	0.04%
2020/01/03	4	46.15	3	45.93	45.65	1	6,836	0.01%
2020/01/02	3	46.77	1	46.90	46.75	2	6,798	0.03%
2019/12/31	26	47.29	4	47.49	47.35	22	6,846	0.32%
2019/12/30	17	47.37	31	47.85	48.20	-14	6,774	-0.21%
2019/12/25	10	43.70	11	43.89	43.70	-1	6,480	-0.02%
2019/12/24	1	44.10	5	44.38	44.00	-4	6,531	-0.06%
2019/12/23	5	44.85	1	44.70	44.55	4	6,546	0.06%
2019/12/20	66	44.57	66	44.65	44.45	0	6,597	0.00%
2019/12/19	6	44.92	4	44.81	45.10	2	6,533	0.03%
2019/12/17	10	45.00	2	45.38	44.70	8	6,609	0.12%
2019/12/16	3	44.15	6	44.49	44.45	-3	6,544	-0.05%
2019/12/13	13	44.24	2	43.90	43.65	11	6,497	0.17%
2019/12/12	12	44.81	26	44.80	45.00	-14	6,451	-0.22%
2019/12/11	1	43.60	6	43.68	43.95	-5	6,394	-0.08%
2019/12/10	25	44.63	10	44.42	44.20	15	6,374	0.24%
2019/12/09	21	44.54	22	44.85	45.55	-1	6,283	-0.02%
2019/12/06	84	44.11	65	44.42	43.20	19	6,124	0.31%
2019/12/05	3	43.45	4	43.34	43.25	-1	5,947	-0.02%
2019/12/04	3	42.67	8	42.83	42.80	-5	5,925	-0.08%
2019/12/03	10	42.57	17	42.79	43.50	-7	5,931	-0.12%
2019/12/02	11	41.90	3	41.43	41.70	8	5,887	0.14%
2019/11/29	6	42.97	8	43.88	42.65	-2	5,860	-0.03%
2019/11/28	2	43.35	10	43.43	43.25	-8	5,811	-0.14%
2019/11/27	3	43.62	6	43.80	43.35	-3	5,937	-0.05%
2019/11/26	8	44.03	1	44.30	43.95	7	5,982	0.12%
2019/11/25	5	43.71	54	43.88	43.80	-49	6,024	-0.81%
2019/11/22	2	43.75	5	43.55	43.05	-3	5,904	-0.05%
2019/11/21	3	42.27	9	42.24	42.75	-6	5,881	-0.10%
2019/11/20	1	41.50	1	41.60	41.60	0	5,935	0.00%
2019/11/19	20	42.10	0	0.00	41.85	20	6,173	0.32%
2019/11/15	5	42.30	7	42.56	42.50	-2	6,449	-0.03%
2019/11/14	16	42.34	12	42.55	42.65	4	6,527	0.06%
2019/11/13	7	41.76	4	41.48	41.60	3	6,578	0.05%
2019/11/12	6	41.53	1	41.20	41.50	5	6,679	0.07%
2019/11/11	21	41.37	3	41.68	40.80	18	6,863	0.26%
2019/11/08	2	44.10	1	43.45	44.10	1	6,978	0.01%
2019/11/07	21	42.74	15	42.63	42.90	6	7,406	0.08%
2019/11/06	9	45.02	1	45.20	43.30	8	7,756	0.10%
2019/11/05	120	43.18	137	43.67	44.05	-17	7,513	-0.23%	大買/大賣/
2019/11/04	1	39.05	87	40.51	41.05	-86	6,716	-1.28%
2019/11/01	25	37.51	0	0.00	37.35	25	6,441	0.39%
2019/10/31	5	37.55	1	37.75	38.00	4	6,451	0.06%
2019/10/30	15	38.05	1	38.05	37.85	14	6,523	0.21%
2019/10/29	5	38.30	0	0.00	38.10	5	6,552	0.08%
2019/10/28	5	38.80	6	39.37	38.75	-1	6,532	-0.02%
2019/10/25	10	39.33	8	39.66	39.20	2	6,523	0.03%
2019/10/24	1	39.00	26	39.30	39.35	-25	6,450	-0.39%
2019/10/23	30	38.87	2	39.48	38.60	28	6,442	0.43%
2019/10/22	26	38.58	28	38.97	38.95	-2	6,487	-0.03%
2019/10/21	4	38.80	2	38.98	38.80	2	6,538	0.03%
2019/10/18	10	38.30	21	38.55	38.40	-11	6,464	-0.17%
2019/10/17	1	38.05	15	37.60	37.95	-14	6,408	-0.22%
2019/10/16	0	0.00	2	37.40	37.45	-2	6,441	-0.03%
2019/10/15	15	36.97	2	37.05	36.90	13	6,461	0.20%
2019/10/14	3	36.90	5	36.96	36.65	-2	6,459	-0.03%
2019/10/09	1	36.90	9	37.14	36.80	-8	6,430	-0.12%
2019/10/08	3	37.95	3	37.80	37.60	0	6,393	0.00%
2019/10/07	10	37.84	10	37.97	38.65	0	6,324	0.00%
2019/10/04	9	36.84	0	0.00	36.65	9	6,187	0.15%
2019/10/02	0	0.00	2	37.45	37.40	-2	6,086	-0.03%
2019/10/01	0	0.00	3	36.77	37.50	-3	6,093	-0.05%
2019/09/27	2	37.75	0	0.00	37.70	2	6,045	0.03%
2019/09/26	10	39.85	0	0.00	39.15	10	5,980	0.17%
2019/09/25	3	40.47	17	40.36	39.75	-14	5,960	-0.23%
2019/09/24	0	0.00	2	39.85	39.65	-2	5,910	-0.03%
2019/09/23	15	39.73	0	0.00	39.70	15	5,875	0.26%
2019/09/20	7	39.61	12	40.02	40.20	-5	5,815	-0.09%
2019/09/19	1	39.25	0	0.00	39.70	1	5,713	0.02%
2019/09/18	0	0.00	6	39.00	38.60	-6	5,654	-0.11%
2019/09/16	0	0.00	3	39.20	39.05	-3	5,621	-0.05%
2019/09/11	1	37.50	6	37.48	37.60	-5	5,545	-0.09%
2019/09/09	1	38.75	4	39.35	38.75	-3	5,429	-0.06%
2019/09/06	4	38.80	2	38.65	38.65	2	5,360	0.04%
2019/09/05	1	38.90	4	38.78	38.70	-3	5,331	-0.06%
2019/09/04	0	0.00	8	38.20	38.65	-8	5,283	-0.15%
2019/09/03	0	0.00	8	38.38	38.05	-8	5,259	-0.15%
2019/09/02	1	38.25	4	37.86	38.00	-3	5,235	-0.06%
2019/08/30	18	38.83	22	39.05	38.00	-4	5,193	-0.08%
2019/08/29	29	38.30	3	38.03	38.45	26	5,041	0.52%
2019/08/28	0	0.00	7	38.59	38.50	-7	4,961	-0.14%
2019/08/26	6	37.70	7	38.06	37.65	-1	4,812	-0.02%
2019/08/23	5	39.51	1	39.55	39.50	4	4,725	0.08%
2019/08/22	27	40.95	4	41.03	40.35	23	4,597	0.50%
2019/08/21	10	39.98	59	40.42	41.50	-49	4,352	-1.13%
2019/08/20	22	38.99	4	39.51	38.70	18	4,111	0.44%
2019/08/19	32	39.66	77	39.73	39.30	-45	4,024	-1.12%
2019/08/16	55	39.19	25	38.90	38.80	30	3,812	0.79%
2019/08/15	123	39.95	40	40.00	39.30	83	3,673	2.26%	大買/
2019/08/14	31	41.09	32	40.99	41.10	-1	3,505	-0.03%
2019/08/13	14	41.84	33	42.10	41.75	-19	3,241	-0.59%
2019/08/12	23	41.59	68	41.18	42.70	-45	2,930	-1.54%
2019/08/08	20	38.08	37	38.31	39.30	-17	2,351	-0.72%
2019/08/07	3	35.60	8	35.33	35.75	-5	1,848	-0.27%
2019/08/06	3	32.40	0	0.00	32.50	3	1,686	0.18%
2019/08/05	5	32.91	0	0.00	32.95	5	1,691	0.30%
2019/08/02	8	33.97	4	34.95	33.80	4	1,692	0.24%
2019/08/01	0	0.00	4	35.26	34.90	-4	1,663	-0.24%
2019/07/31	2	35.00	6	34.51	35.25	-4	1,583	-0.25%
2019/07/29	11	33.93	0	0.00	33.70	11	1,525	0.72%
2019/07/25	1	35.05	1	34.85	35.30	0	1,480	0.00%
2019/07/24	20	35.28	21	35.00	35.05	-1	1,462	-0.07%
2019/07/23	3	33.43	3	33.70	34.25	0	1,394	0.00%
2019/07/18	2	33.20	2	33.15	32.60	0	1,302	0.00%
2019/07/16	0	0.00	3	31.35	31.80	-3	1,255	-0.24%
2019/07/11	0	0.00	1	31.75	31.45	-1	1,532	-0.07%
2019/07/09	1	31.70	0	0.00	31.50	1	1,809	0.06%
2019/07/05	10	31.75	10	32.00	31.90	0	1,815	0.00%
2019/07/04	1	33.55	0	0.00	33.65	1	1,809	0.06%
2019/07/02	1	33.95	0	0.00	33.95	1	1,808	0.06%
2019/07/01	0	0.00	2	33.93	33.90	-2	1,803	-0.11%
2019/06/27	2	32.90	0	0.00	32.85	2	1,834	0.11%
2019/06/21	1	33.45	0	0.00	33.40	1	1,954	0.05%
2019/06/20	0	0.00	1	32.80	32.70	-1	1,925	-0.05%
2019/06/06	0	0.00	1	31.70	31.70	-1	2,087	-0.05%
2019/05/31	10	31.40	1	31.45	31.45	9	2,220	0.41%
2019/05/28	1	29.85	0	0.00	30.55	1	2,283	0.04%
2019/05/24	10	29.30	2	29.50	29.05	8	2,280	0.35%
2019/05/23	4	29.98	0	0.00	29.50	4	2,260	0.18%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/20	3	30.40	0	0.00	30.65	3	2,264	0.13%
2019/05/16	2	31.15	0	0.00	31.05	2	2,284	0.09%
2019/05/15	1	32.25	0	0.00	32.15	1	2,286	0.04%
2019/05/14	2	31.33	5	30.65	32.20	-3	2,305	-0.13%
2019/05/13	2	32.30	1	32.15	32.00	1	2,325	0.04%
2019/05/10	6	34.13	0	0.00	33.40	6	2,351	0.26%
2019/05/09	3	35.03	2	35.25	34.80	1	2,330	0.04%
2019/05/08	3	35.80	2	35.85	35.80	1	2,314	0.04%
2019/05/07	0	0.00	1	36.40	36.25	-1	2,297	-0.04%
2019/05/03	0	0.00	23	36.96	37.00	-23	2,309	-1.00%
2019/05/02	0	0.00	5	36.15	37.00	-5	2,306	-0.22%
2019/04/30	13	36.20	1	36.70	36.20	12	2,300	0.52%
2019/04/29	11	36.25	7	36.43	36.20	4	2,297	0.17%
2019/04/26	0	0.00	30	37.00	37.10	-30	2,277	-1.32%
2019/04/25	2	37.70	5	37.85	37.40	-3	2,281	-0.13%
2019/04/24	1	38.00	4	38.13	37.85	-3	2,285	-0.13%
2019/04/23	0	0.00	2	38.08	38.15	-2	2,274	-0.09%
2019/04/19	35	38.61	4	38.44	38.20	31	2,243	1.38%
2019/04/18	1	37.75	2	37.55	37.55	-1	2,146	-0.05%
2019/04/17	43	39.30	22	39.05	38.50	21	2,105	1.00%
2019/04/16	7	38.87	1	38.35	38.45	6	1,992	0.30%
2019/04/15	1	36.90	43	37.65	39.15	-42	1,931	-2.17%
2019/04/12	1	35.60	2	35.65	35.75	-1	1,738	-0.06%
2019/04/11	20	36.05	0	0.00	35.85	20	1,734	1.15%
2019/04/09	0	0.00	1	36.10	36.00	-1	1,715	-0.06%
2019/04/08	10	36.17	0	0.00	36.15	10	1,707	0.59%
2019/04/03	1	35.50	0	0.00	35.60	1	1,703	0.06%
2019/04/02	3	35.43	1	35.60	35.55	2	1,754	0.11%
2019/03/29	4	35.23	0	0.00	35.30	4	1,754	0.23%
2019/03/28	9	35.96	3	36.17	35.70	6	1,726	0.35%
2019/03/27	2	36.75	0	0.00	36.40	2	1,726	0.12%
2019/03/26	8	37.05	0	0.00	36.65	8	1,758	0.46%
2019/03/25	2	36.53	0	0.00	36.75	2	1,734	0.12%
2019/03/22	0	0.00	2	37.10	37.20	-2	1,800	-0.11%
2019/03/21	7	37.71	2	37.80	37.75	5	1,822	0.27%
2019/03/20	23	37.17	1	37.40	37.20	22	1,828	1.20%
2019/03/19	3	37.43	3	37.52	37.40	0	1,840	0.00%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/15	29	37.33	0	0.00	37.15	29	1,884	1.54%
2019/03/14	3	38.50	3	37.90	37.80	0	1,898	0.00%
2019/03/13	1	38.90	0	0.00	38.50	1	1,933	0.05%
2019/03/12	1	38.65	1	39.00	38.75	0	2,032	0.00%
2019/03/11	0	0.00	1	38.70	38.70	-1	2,083	-0.05%
2019/03/08	1	39.25	0	0.00	39.00	1	2,143	0.05%
2019/03/07	8	40.12	3	39.92	39.60	5	2,160	0.23%
2019/03/06	6	40.93	12	40.92	40.75	-6	2,195	-0.27%
2019/03/05	1	39.90	22	39.94	39.90	-21	2,215	-0.95%
2019/03/04	0	0.00	2	39.50	39.75	-2	2,332	-0.09%
2019/02/27	5	38.45	0	0.00	38.30	5	2,312	0.22%
2019/02/26	7	39.10	0	0.00	38.85	7	2,293	0.31%
2019/02/25	0	0.00	4	39.53	39.40	-4	2,323	-0.17%
2019/02/21	0	0.00	1	40.35	40.35	-1	2,306	-0.04%
2019/02/20	0	0.00	1	40.10	39.70	-1	2,283	-0.04%
2019/02/19	0	0.00	6	39.83	39.85	-6	2,275	-0.26%
2019/02/15	1	38.70	3	38.80	39.25	-2	2,225	-0.09%
2019/02/14	2	39.18	4	39.14	39.15	-2	2,210	-0.09%
2019/02/13	3	40.57	3	40.07	39.50	0	2,184	0.00%
2019/02/12	0	0.00	2	40.05	40.05	-2	2,166	-0.09%
2019/02/11	0	0.00	2	39.25	39.25	-2	2,133	-0.09%
2019/01/28	12	38.30	0	0.00	38.10	12	2,070	0.58%
2019/01/25	4	38.65	0	0.00	38.40	4	2,078	0.19%
2019/01/24	3	38.55	0	0.00	38.55	3	2,060	0.15%
2019/01/23	4	38.05	0	0.00	38.00	4	2,053	0.19%
2019/01/22	4	38.05	0	0.00	38.10	4	2,055	0.19%
2019/01/21	5	38.19	0	0.00	38.15	5	2,051	0.24%
2019/01/18	0	0.00	1	38.10	38.00	-1	2,051	-0.05%
2019/01/17	5	37.95	5	37.95	38.15	0	2,068	0.00%
2019/01/16	0	0.00	9	37.74	37.75	-9	2,062	-0.44%
2019/01/15	1	37.00	0	0.00	36.90	1	2,048	0.05%
2019/01/14	5	37.34	2	36.80	36.65	3	2,042	0.15%
2019/01/11	2	37.60	3	37.80	37.40	-1	2,037	-0.05%
2019/01/09	8	38.00	4	37.86	37.60	4	2,016	0.20%
2019/01/08	0	0.00	1	37.10	37.05	-1	2,001	-0.05%
2019/01/03	0	0.00	2	37.20	36.80	-2	1,998	-0.10%
2019/01/02	1	37.50	0	0.00	37.10	1	2,022	0.05%
2018/12/28	1	37.10	1	37.10	37.10	0	2,027	0.00%
2018/12/27	0	0.00	2	37.78	37.35	-2	2,068	-0.10%
2018/12/26	14	37.99	3	37.77	36.80	11	2,078	0.53%
2018/12/25	4	38.88	4	39.05	38.15	0	2,068	0.00%
2018/12/24	2	38.33	5	38.42	38.35	-3	2,046	-0.15%
2018/12/22	3	36.70	0	0.00	36.75	3	2,024	0.15%
2018/12/21	1	36.20	5	36.50	37.05	-4	2,037	-0.20%
2018/12/19	5	38.56	4	39.05	37.60	1	2,035	0.05%
2018/12/18	2	39.10	3	39.35	39.15	-1	2,005	-0.05%
2018/12/17	14	40.78	15	40.82	40.50	-1	1,999	-0.05%
2018/12/14	7	39.64	2	39.95	40.80	5	1,974	0.25%
2018/12/13	0	0.00	1	39.65	39.50	-1	1,936	-0.05%
2018/12/12	6	39.95	7	39.95	39.95	-1	1,940	-0.05%
2018/12/11	1	39.40	2	40.00	40.00	-1	1,941	-0.05%
2018/12/10	12	39.78	4	40.24	39.15	8	1,986	0.40%
2018/12/07	24	39.91	20	39.05	41.00	4	1,952	0.20%
2018/12/06	6	40.11	3	40.90	39.20	3	1,912	0.16%
2018/12/05	17	41.39	3	41.28	41.40	14	1,870	0.75%
2018/12/04	4	41.06	2	41.00	41.40	2	1,835	0.11%
2018/12/03	1	40.95	0	0.00	40.95	1	1,856	0.05%
2018/11/30	0	0.00	6	38.95	38.70	-6	1,851	-0.32%
2018/11/29	2	39.15	0	0.00	39.20	2	1,870	0.11%
2018/11/28	14	38.09	7	38.02	38.00	7	1,890	0.37%
2018/11/27	8	37.21	2	37.30	37.80	6	1,944	0.31%
2018/11/23	0	0.00	10	35.10	35.00	-10	2,208	-0.45%
2018/11/16	0	0.00	2	34.45	34.45	-2	2,428	-0.08%
2018/11/13	2	33.55	0	0.00	34.00	2	2,558	0.08%
2018/11/02	0	0.00	26	35.86	36.60	-26	2,597	-1.00%
2018/10/30	0	0.00	6	32.10	32.15	-6	2,600	-0.23%
2018/10/25	8	31.85	0	0.00	31.70	8	2,637	0.30%
2018/10/24	1	34.95	0	0.00	34.30	1	2,631	0.04%
2018/10/23	18	35.73	0	0.00	35.40	18	2,631	0.68%
2018/10/17	0	0.00	2	37.05	36.55	-2	2,761	-0.07%
2018/10/12	1	36.15	1	35.65	36.20	0	2,907	0.00%
2018/10/11	2	35.10	1	35.45	35.10	1	3,045	0.03%
2018/10/09	2	39.85	0	0.00	39.00	2	3,019	0.07%
2018/10/05	1	40.85	0	0.00	40.55	1	3,008	0.03%
2018/10/04	0	0.00	5	43.40	42.85	-5	2,990	-0.17%
2018/10/03	1	44.00	0	0.00	43.30	1	3,012	0.03%
2018/10/01	5	44.95	0	0.00	45.00	5	2,999	0.17%
2018/09/21	0	0.00	1	43.80	43.85	-1	3,078	-0.03%
2018/09/20	2	42.43	4	43.15	41.90	-2	3,210	-0.06%
2018/09/18	1	44.50	1	44.70	44.00	0	3,234	0.00%
2018/09/14	1	43.80	2	43.80	44.40	-1	3,207	-0.03%
2018/09/11	1	45.40	0	0.00	45.20	1	3,181	0.03%
2018/09/10	2	44.70	4	45.94	44.05	-2	3,236	-0.06%
2018/09/07	1	48.70	3	47.57	45.25	-2	3,224	-0.06%
2018/09/06	1	49.20	4	49.01	49.15	-3	3,176	-0.09%
2018/09/04	10	49.33	114	49.79	49.00	-104	3,106	-3.35%	大賣/鉅額交易
2018/09/03	62	48.19	107	50.12	48.80	-45	3,051	-1.47%	大賣/
2018/08/31	63	49.05	21.4	48.97	50.30	41.6	2,962	1.40%
2018/08/30	120	47.78	12	47.45	47.60	108	2,741	3.94%	大買/鉅額交易
2018/08/29	5	45.93	5	45.95	47.20	0	2,671	0.00%
2018/08/28	0	0.00	2	45.15	44.60	-2	2,691	-0.07%
2018/08/24	1	43.50	0	0.00	43.50	1	2,677	0.04%
2018/08/22	1	44.90	18	45.00	44.50	-17	2,667	-0.64%
2018/08/20	1	42.35	2	43.38	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	42.95	42.95	-1	2,562	-0.04%
2018/08/13	2	42.25	0	0.00	42.10	2	2,636	0.08%
2018/08/10	0	0.00	3	43.87	43.45	-3	2,620	-0.11%
2018/08/09	1	43.00	0	0.00	43.60	1	2,617	0.04%
2018/08/08	3	44.13	4	44.36	43.15	-1	2,619	-0.04%
2018/08/07	0	0.00	1	43.05	43.05	-1	2,596	-0.04%
2018/08/06	1	42.85	0	0.00	42.80	1	2,635	0.04%
2018/08/03	16	42.37	0	0.00	42.45	16	2,699	0.59%
2018/07/31	0	0.00	1	44.10	44.20	-1	2,683	-0.04%
2018/07/27	3	44.53	3	43.97	43.50	0	2,725	0.00%
2018/07/26	1	43.60	3	43.85	44.15	-2	2,661	-0.08%
2018/07/25	2	44.35	2	45.00	44.05	0	2,686	0.00%
2018/07/24	0	0.00	1	43.80	43.70	-1	2,666	-0.04%
2018/07/23	1	42.60	0	0.00	43.00	1	2,683	0.04%
2018/07/20	4	44.54	3	44.53	43.70	1	2,688	0.04%
2018/07/19	5	45.31	1	45.45	44.80	4	2,662	0.15%
2018/07/18	9	44.95	16	45.29	46.45	-7	2,624	-0.27%
2018/07/17	1	43.00	1	43.50	42.25	0	2,502	0.00%
2018/07/16	0	0.00	1.7	43.61	43.05	-1.7	2,580	-0.07%
2018/07/13	3	43.58	5	43.85	43.60	-2	2,649	-0.08%
2018/07/12	3	43.93	14	44.43	43.55	-11	2,677	-0.41%
2018/07/10	12	42.30	2	42.75	42.90	10	2,662	0.38%
2018/07/09	2	40.75	0	0.00	40.75	2	2,641	0.08%
2018/07/06	2.5	42.02	3	40.80	41.90	-0.5	2,632	-0.02%
2018/07/05	0	0.00	1	42.35	42.00	-1	2,621	-0.04%
2018/07/03	2	44.88	10	43.20	43.50	-8	2,613	-0.31%
2018/07/02	1	43.90	26	44.70	44.55	-25	2,564	-0.97%
2018/06/29	4	44.21	0	0.00	43.20	4	2,553	0.16%
2018/06/28	0	0.00	2	44.15	44.15	-2	2,405	-0.08%
2018/06/26	25	40.00	0	0.00	39.90	25	2,341	1.07%
2018/06/22	1	40.35	0	0.00	40.45	1	2,343	0.04%
2018/06/21	1	41.10	0	0.00	41.00	1	2,351	0.04%
2018/06/19	4	44.99	2	44.70	44.55	2	2,338	0.09%
2018/06/14	1	43.80	0	0.00	43.80	1	2,220	0.05%
2018/06/13	1	44.80	0	0.00	44.85	1	2,199	0.05%
2018/06/08	6	46.59	59	46.08	46.00	-53	2,233	-2.37%
2018/06/07	1	47.30	0	0.00	46.15	1	2,252	0.04%
2018/06/06	7	48.16	6	47.17	46.90	1	2,247	0.04%
2018/06/05	11	46.12	36	46.24	47.35	-25	2,178	-1.15%
2018/06/04	13	43.39	2.1	43.75	43.75	10.9	2,015	0.54%
2018/06/01	0	0.00	0.4	39.65	39.80	-0.4	1,961	-0.02%
2018/05/31	0	0.00	3	39.15	39.00	-3	1,989	-0.15%
2018/05/30	0	0.00	3	39.15	39.05	-3	2,053	-0.15%
2018/05/29	1	40.00	2	40.10	39.80	-1	2,074	-0.05%
2018/05/28	0	0.00	4	40.41	40.60	-4	2,075	-0.19%
2018/05/23	0	0.00	3	39.60	39.85	-3	2,111	-0.14%
2018/05/22	2	39.05	0	42.50	39.10	2	2,087	0.10%
2018/05/17	2	39.20	0	0.00	39.55	2	2,136	0.09%
2018/05/16	3	40.15	0	0.00	39.50	3	2,181	0.14%
2018/05/15	2	40.30	0	0.00	40.00	2	2,209	0.09%
2018/05/14	0	0.00	13	40.83	40.75	-13	2,261	-0.57%
2018/05/11	3.1	39.91	6	39.93	40.20	-2.9	2,269	-0.13%
2018/05/09	2	38.60	0	0.00	38.60	2	2,264	0.09%
2018/05/08	0.1	39.25	0	0.00	38.80	0.1	2,294	0.00%
2018/05/07	13.1	38.01	0	0.00	39.10	13.1	2,314	0.57%
2018/05/04	0	0.00	2	38.25	37.70	-2	2,350	-0.09%
2018/05/02	1	36.45	1	37.75	37.25	0	2,633	0.00%
2018/04/30	39	37.10	15	37.02	36.40	24	2,711	0.89%
2018/04/27	1	36.10	2	35.95	37.35	-1	2,715	-0.04%
2018/04/26	7	36.41	29	36.02	35.80	-22	2,752	-0.80%
2018/04/25	16	36.73	0	0.00	36.80	16	2,770	0.58%
2018/04/24	5	36.20	10	36.50	36.35	-5	2,757	-0.18%
2018/04/20	6	38.71	4	39.20	38.45	2	2,746	0.07%
2018/04/19	15	39.81	1	39.25	39.25	14	2,672	0.52%
2018/04/18	23	40.50	2	40.30	40.15	21	2,627	0.80%
2018/04/17	18	41.84	0	0.00	41.35	18	2,613	0.69%
2018/04/11	15	45.22	0	0.00	44.55	15	2,598	0.58%
2018/04/03	1	44.60	1	44.70	44.70	0	2,697	0.00%
2018/03/31	4	44.69	0	0.00	44.20	4	2,674	0.15%
2018/03/27	2	47.00	10	46.55	46.05	-8	2,662	-0.30%
2018/03/26	5	45.54	11	45.40	45.40	-6	2,659	-0.23%
2018/03/23	12	45.91	2	45.78	45.50	10	2,650	0.38%
2018/03/22	1	48.30	0	0.00	47.85	1	2,630	0.04%
2018/03/20	3	48.27	0	0.00	48.10	3	2,674	0.11%
2018/03/19	3	48.83	7	49.25	49.25	-4	2,712	-0.15%
2018/03/16	1	48.90	19	48.78	48.75	-18	2,730	-0.66%
2018/03/15	1	48.45	6	48.42	48.45	-5	2,769	-0.18%
2018/03/14	17	48.03	20	47.80	47.80	-3	2,775	-0.11%
2018/03/13	9	48.99	1	49.15	48.90	8	2,767	0.29%
2018/03/07	1	51.70	0	0.00	50.90	1	2,849	0.04%
2018/03/06	3	52.80	3	51.97	51.70	0	2,892	0.00%
2018/03/05	0	0.00	2	53.40	52.80	-2	2,915	-0.07%
2018/02/27	12	51.60	5	51.82	50.80	7	2,903	0.24%
2018/02/26	0	0.00	1	52.80	52.20	-1	2,943	-0.03%
2018/02/23	1	52.80	0	0.00	52.70	1	2,953	0.03%
2018/02/22	1	51.60	0	0.00	51.50	1	2,953	0.03%
2018/02/21	4.4	53.47	26	52.53	52.20	-21.6	2,957	-0.73%
2018/02/12	2	51.10	0	0.00	50.50	2	2,944	0.07%
2018/02/09	26	50.94	0	0.00	50.70	26	2,946	0.88%
2018/02/08	0	0.00	1	52.90	53.50	-1	2,918	-0.03%
2018/02/07	2	51.30	3	51.43	51.00	-1	2,883	-0.03%
2018/02/06	5	49.90	6	49.70	49.65	-1	2,897	-0.03%
2018/02/05	1	53.50	12	53.09	52.70	-11	2,870	-0.38%
2018/02/02	1	56.20	1	57.00	56.00	0	2,889	0.00%
2018/02/01	1	58.50	26	58.30	57.50	-25	2,945	-0.85%
2018/01/31	8	58.11	10	58.24	59.50	-2	2,934	-0.07%
2018/01/30	1	57.10	6	58.10	57.50	-5	2,937	-0.17%
2018/01/29	2	57.10	2	58.85	58.50	0	2,999	0.00%
2018/01/26	32	59.78	28	59.19	57.00	4	2,955	0.14%
2018/01/25	8	58.06	56	59.61	58.90	-48	2,847	-1.69%
2018/01/24	22	54.90	41	55.31	55.90	-19	2,779	-0.68%
2018/01/23	14	53.63	8	54.13	53.10	6	2,776	0.22%
2018/01/22	16	53.45	6	54.05	54.00	10	2,811	0.36%
2018/01/19	3	51.30	7.1	52.28	53.10	-4.1	2,819	-0.14%
2018/01/18	3	51.30	1	52.00	51.20	2	2,825	0.07%
2018/01/17	1	51.50	0	0.00	51.90	1	2,844	0.04%
2018/01/16	1	50.60	0	0.00	50.60	1	2,867	0.03%
2018/01/15	4	50.09	6	50.07	50.70	-2	2,958	-0.07%
2018/01/12	2	49.80	1	50.20	49.80	1	3,160	0.03%
2018/01/11	18	50.77	0	0.00	50.50	18	3,278	0.55%
2018/01/10	0	0.00	6	51.25	51.80	-6	3,347	-0.18%
2018/01/09	4	51.05	0	0.00	50.90	4	3,512	0.11%
2018/01/08	10	51.57	0	0.00	51.00	10	3,583	0.28%
2018/01/05	6	53.57	3	52.83	52.30	3	3,640	0.08%
2018/01/04	4	52.83	0	0.00	54.00	4	3,698	0.11%
2018/01/03	0	0.00	1	52.30	51.50	-1	3,789	-0.03%