建準 (2421)-永豐金-竹北券商分點個股進出

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

建準

(2421)

可現股當沖

股價
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
3,013張
產業
上市電子零組件類股
772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－永豐金-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1.5	112.67	0	0.00	112.50	1.5	10,805	0.01%
2024/05/14	0	0.00	35	112.50	114.00	-35	11,284	-0.31%
2024/05/13	1.2	112.08	0	0.00	112.00	1.2	12,076	0.01%
2024/05/10	6.5	114.77	1	114.00	114.50	5.5	12,864	0.04%
2024/05/09	0	0.00	1.2	118.08	119.50	-1.2	13,255	-0.01%
2024/05/07	1	112.50	2	114.75	114.50	-1	14,078	-0.01%
2024/05/06	0	0.00	2	113.25	114.00	-2	14,664	-0.01%
2024/05/02	1.4	111.65	0	0.00	112.50	1.4	15,317	0.01%
2024/04/30	1	113.00	2	113.00	112.50	-1	15,649	-0.01%
2024/04/29	2.1	114.53	0	0.00	116.00	2.1	16,083	0.01%
2024/04/25	1	111.00	0	0.00	110.50	1	16,446	0.01%
2024/04/24	2	114.25	4	114.63	113.50	-2	16,450	-0.01%
2024/04/23	1	110.50	1	109.50	109.50	0	16,467	0.00%
2024/04/22	0.1	108.50	0	0.00	109.00	0.1	16,612	0.00%
2024/04/19	0.1	112.00	122	110.21	112.00	-121.9	16,680	-0.73%	大賣/鉅額交易
2024/04/18	2	115.50	1	114.50	115.50	1	16,710	0.01%
2024/04/17	6	116.92	3	116.67	116.50	3	16,805	0.02%
2024/04/16	4	115.88	3	115.83	115.50	1	16,969	0.01%
2024/04/15	1	121.00	0	0.00	120.50	1	17,056	0.01%
2024/04/12	6	123.00	0	0.00	123.00	6	17,061	0.04%
2024/04/10	35	124.90	4	128.00	123.00	31	17,267	0.18%
2024/04/09	3	129.33	0	0.00	128.00	3	17,307	0.02%
2024/04/08	7	130.57	2	132.00	132.50	5	17,458	0.03%
2024/04/03	4	128.25	0	0.00	128.50	4	17,543	0.02%
2024/04/02	3.1	128.84	4.6	129.17	128.50	-1.5	17,602	-0.01%
2024/04/01	12	133.54	12.1	132.68	134.00	-0.1	17,668	0.00%
2024/03/29	350	137.24	345.2	136.13	131.00	4.8	17,620	0.03%	大買/大賣/
2024/03/28	3	132.67	11	131.73	131.50	-8	17,305	-0.05%
2024/03/27	104	129.72	106.3	129.56	132.00	-2.3	17,599	-0.01%	大買/大賣/
2024/03/26	16	128.78	97.4	126.78	129.00	-81.4	17,322	-0.47%
2024/03/25	5.5	124.23	3.5	124.23	125.50	2	16,892	0.01%
2024/03/22	2	121.00	0	0.00	120.50	2	16,746	0.01%
2024/03/21	7.6	119.17	7	119.57	120.00	0.6	16,697	0.00%
2024/03/20	2	119.50	0	0.00	119.00	2	16,679	0.01%
2024/03/19	12.1	121.70	1	124.50	122.00	11.1	16,634	0.07%
2024/03/18	7	121.57	1	119.50	123.00	6	16,533	0.04%
2024/03/15	1.3	117.27	1	117.50	117.50	0.3	16,458	0.00%
2024/03/14	3	119.83	3.2	118.44	118.00	-0.2	16,399	0.00%
2024/03/13	36.8	122.98	6	119.08	118.50	30.8	16,296	0.19%
2024/03/12	3	125.17	9	125.17	126.00	-6	16,042	-0.04%
2024/03/11	3	123.01	1	121.50	123.50	2	16,071	0.01%
2024/03/08	0.2	124.00	14	124.75	123.00	-13.8	16,014	-0.09%
2024/03/07	99.3	129.60	17	127.50	125.00	82.3	15,879	0.52%
2024/03/06	16	134.56	63	134.01	133.50	-47	15,534	-0.30%
2024/03/05	4	130.25	3.2	130.84	131.00	0.8	15,236	0.01%
2024/03/04	40.2	131.23	11	129.09	127.00	29.2	15,135	0.19%
2024/03/01	18.2	129.74	8.5	129.92	131.00	9.7	14,965	0.06%
2024/02/29	6	126.75	2.1	127.45	127.00	3.9	14,759	0.03%
2024/02/27	8.2	125.59	4	124.25	124.50	4.2	14,539	0.03%
2024/02/26	8	125.94	1	128.00	127.50	7	14,411	0.05%
2024/02/23	85.8	128.48	17	128.15	125.00	68.8	14,288	0.48%
2024/02/22	7	135.07	9	136.06	132.50	-2	13,948	-0.01%
2024/02/21	4	133.50	0	0.00	132.00	4	13,715	0.03%
2024/02/20	24	132.67	126	131.19	134.00	-102	13,634	-0.75%	大賣/鉅額交易
2024/02/19	31	137.65	44	137.14	134.50	-13	13,535	-0.10%
2024/02/16	13	136.23	6	135.00	136.00	7	13,404	0.05%
2024/02/15	44.1	138.64	36	140.50	138.00	8.1	13,144	0.06%
2024/02/05	20.1	136.37	27	136.81	132.50	-6.9	12,740	-0.05%
2024/02/02	24	129.27	46	132.90	134.50	-22	12,054	-0.18%
2024/02/01	27	121.54	26	121.94	122.50	1	11,430	0.01%
2024/01/31	22	116.82	9	117.11	116.50	13	11,199	0.12%
2024/01/30	20	119.73	20.5	119.26	118.00	-0.5	11,261	0.00%
2024/01/29	26	115.75	18	116.14	117.00	8	10,883	0.07%
2024/01/26	13	110.19	17	111.03	109.00	-4	10,329	-0.04%
2024/01/25	40.5	111.15	9	109.22	109.00	31.5	10,066	0.31%
2024/01/24	5.1	112.39	22	111.98	111.50	-16.9	9,756	-0.17%
2024/01/23	29	107.79	35	110.47	111.50	-6	9,444	-0.06%
2024/01/22	22	104.75	20.5	105.76	107.50	1.5	8,967	0.02%
2024/01/19	5	100.40	16	99.22	100.50	-11	8,676	-0.13%
2024/01/18	10	95.98	1	98.80	95.60	9	8,518	0.11%
2024/01/17	2	98.25	2	98.05	97.70	0	8,490	0.00%
2024/01/16	3	100.30	1.2	99.48	99.40	1.8	8,459	0.02%
2024/01/15	3	101.67	2	102.50	101.50	1	8,322	0.01%
2024/01/12	1	100.50	8	103.00	102.50	-7	8,275	-0.08%
2024/01/11	13	102.31	6.1	101.67	101.50	6.9	8,245	0.08%
2024/01/10	12	99.25	2	100.50	102.00	10	8,263	0.12%
2024/01/09	1	98.40	0	0.00	97.50	1	8,176	0.01%
2024/01/08	0.3	98.40	1	98.90	98.10	-0.7	8,102	-0.01%
2024/01/05	6	98.75	0	0.00	98.70	6	8,110	0.07%
2024/01/04	0	0.00	4	101.50	101.00	-4	8,137	-0.05%
2024/01/03	2	106.00	1	104.50	104.50	1	8,332	0.01%
2024/01/02	35	110.19	25	109.62	109.00	10	8,274	0.12%
2023/12/29	13	108.81	9	107.83	107.50	4	8,143	0.05%
2023/12/28	1	107.00	2	106.75	105.50	-1	8,057	-0.01%
2023/12/27	3	107.33	1	106.50	108.00	2	8,127	0.02%
2023/12/26	2	105.00	1	105.50	106.00	1	8,206	0.01%
2023/12/25	11	109.23	5	107.00	105.00	6	8,301	0.07%
2023/12/22	2	104.75	15.7	105.81	106.00	-13.7	7,963	-0.17%
2023/12/21	0	0.00	1	96.00	96.50	-1	7,744	-0.01%
2023/12/19	0.4	92.79	1	92.70	93.60	-0.6	7,904	-0.01%
2023/12/18	1	93.61	0	0.00	93.60	1	7,947	0.01%
2023/12/15	2	94.94	0	0.00	93.80	2	8,032	0.03%
2023/12/14	1	95.30	1	95.00	95.10	0	8,186	0.00%
2023/12/12	1	94.79	1	93.50	93.50	0	8,288	0.00%
2023/12/11	0	94.64	0	0.00	94.20	0	8,382	0.00%
2023/12/08	12	95.48	0	0.00	95.30	12	8,450	0.14%
2023/12/07	1	94.32	0	0.00	94.70	1	8,538	0.01%
2023/12/06	0.3	97.50	0	0.00	95.40	0.3	8,671	0.00%
2023/12/05	0	96.30	0	0.00	96.20	0	8,706	0.00%
2023/12/04	1.1	95.21	1	96.60	94.00	0.1	8,737	0.00%
2023/12/01	1	98.70	0	0.00	99.00	1	8,752	0.01%
2023/11/30	2	98.20	1	101.00	98.40	1	8,901	0.01%
2023/11/29	1	99.60	5	99.84	99.60	-4	8,945	-0.04%
2023/11/28	2	98.70	0	0.00	98.50	2	9,067	0.02%
2023/11/27	1.2	95.36	0	0.00	93.60	1.2	9,242	0.01%
2023/11/24	0	0.00	9	98.07	97.10	-9	9,469	-0.10%
2023/11/22	4.2	99.87	3	99.40	99.10	1.2	10,020	0.01%
2023/11/21	11	101.55	6	101.50	101.50	5	10,285	0.05%
2023/11/17	1	99.50	1	100.50	100.00	0	11,177	0.00%
2023/11/16	2	100.35	2	100.75	101.00	0	11,857	0.00%
2023/11/15	0	0.00	5	98.64	98.80	-5	12,273	-0.04%
2023/11/14	0	0.00	1	97.50	97.10	-1	12,830	-0.01%
2023/11/13	3	97.63	5	98.34	97.90	-2	13,796	-0.01%
2023/11/10	5	97.28	8	96.03	95.20	-3	14,333	-0.02%
2023/11/09	110	99.37	6	99.50	99.60	104	14,575	0.71%	大買/鉅額交易
2023/11/08	13	99.23	7	99.90	98.90	6	14,633	0.04%
2023/11/07	11	96.55	9	98.01	97.50	2	14,402	0.01%
2023/11/06	2	96.90	4	96.93	99.70	-2	14,182	-0.01%
2023/11/03	1	90.51	0	0.00	90.80	1	13,849	0.01%
2023/11/02	0	0.00	1	92.60	93.00	-1	13,830	-0.01%
2023/11/01	1	89.70	1	87.80	89.50	0	13,856	0.00%
2023/10/31	0.2	89.50	0	0.00	87.00	0.2	13,888	0.00%
2023/10/30	2	91.99	5	90.70	90.40	-3	13,898	-0.02%
2023/10/27	5	91.10	2	91.50	90.10	3	13,997	0.02%
2023/10/26	2	90.11	0	0.00	89.40	2	14,060	0.01%
2023/10/25	1	94.20	2	93.30	93.10	-1	14,076	-0.01%
2023/10/24	2	92.40	0	0.00	94.50	2	14,810	0.01%
2023/10/23	3	92.67	3	93.30	92.20	0	15,327	0.00%
2023/10/20	1	92.48	0	0.00	92.50	1	15,897	0.01%
2023/10/19	1.1	95.05	1	93.90	93.80	0.1	16,900	0.00%
2023/10/18	2.1	97.16	2	94.30	95.00	0.1	17,819	0.00%
2023/10/17	1.1	100.02	1	99.60	99.90	0.1	17,877	0.00%
2023/10/16	0	103.50	0	0.00	103.00	0	18,907	0.00%
2023/10/13	1	105.50	1	106.50	106.00	0	19,585	0.00%
2023/10/12	3	107.17	2	108.00	108.50	1	20,038	0.00%
2023/10/11	7	109.41	9	106.83	105.00	-2	20,439	-0.01%
2023/10/06	6	116.92	2	120.00	116.50	4	20,700	0.02%
2023/10/05	19	116.82	18	117.67	118.50	1	20,878	0.00%
2023/10/04	5	116.90	5	117.40	117.00	0	20,883	0.00%
2023/10/03	23	121.37	30	121.70	119.50	-7	20,916	-0.03%
2023/10/02	14	122.36	5	122.10	122.00	9	20,971	0.04%
2023/09/28	12	116.08	13	115.42	116.50	-1	20,867	0.00%
2023/09/27	15	112.43	14	112.79	115.00	1	20,852	0.00%
2023/09/26	5	114.70	4	112.75	111.00	1	21,236	0.00%
2023/09/25	2	109.99	1	111.00	109.50	1	21,345	0.00%
2023/09/22	1	109.50	0	0.00	109.50	1	21,354	0.00%
2023/09/21	1	107.00	12	104.50	106.50	-11	21,289	-0.05%
2023/09/20	0	109.00	5	107.20	107.50	-5	21,308	-0.02%
2023/09/19	1	105.51	3	106.50	107.00	-2	21,372	-0.01%
2023/09/18	1	110.51	0	0.00	110.50	1	21,265	0.00%
2023/09/15	1.1	115.95	1	115.50	115.50	0.1	21,287	0.00%
2023/09/14	4	116.00	4	115.50	115.50	0	21,379	0.00%
2023/09/13	2	111.50	2	112.00	112.50	0	21,744	0.00%
2023/09/12	8	114.50	15	114.10	113.50	-7	21,932	-0.03%
2023/09/11	5.2	119.15	6	114.25	115.50	-0.8	22,143	0.00%
2023/09/08	6	121.50	5	121.20	120.50	1	22,151	0.00%
2023/09/07	3	124.83	6	125.17	124.50	-3	22,155	-0.01%
2023/09/06	9	127.67	3	126.50	127.00	6	22,432	0.03%
2023/09/05	3	125.00	5	125.31	126.50	-2	22,712	-0.01%
2023/09/04	3	126.50	8	127.31	128.00	-5	22,644	-0.02%
2023/09/01	9	132.72	3.2	129.98	128.50	5.9	22,782	0.03%
2023/08/31	4	131.88	6	134.17	136.00	-2	22,757	-0.01%
2023/08/30	13	132.73	5	135.00	132.00	8	22,673	0.04%
2023/08/29	4	134.25	1	132.50	132.00	3	22,883	0.01%
2023/08/28	32	136.64	27	136.61	132.50	5	22,896	0.02%
2023/08/25	10	142.60	10	143.00	141.00	0	22,831	0.00%
2023/08/24	23	150.22	29	152.15	144.50	-6	22,784	-0.03%
2023/08/23	2	147.50	2	148.50	145.00	0	22,838	0.00%
2023/08/22	51	149.75	46	149.11	145.50	5	23,738	0.02%
2023/08/21	44	144.02	64	147.84	151.00	-20	23,305	-0.09%
2023/08/18	9	140.61	16	144.41	137.50	-7	22,972	-0.03%
2023/08/17	34	147.46	77	148.21	147.50	-43	22,528	-0.19%
2023/08/16	25	139.56	76.1	139.17	143.50	-51.1	21,786	-0.23%
2023/08/15	9	130.22	8	129.94	130.50	1	21,880	0.00%
2023/08/14	9	124.72	7	128.36	124.00	2	21,769	0.01%
2023/08/11	2	125.25	1	128.00	130.00	1	21,742	0.00%
2023/08/10	1	123.50	0	0.00	123.50	1	21,931	0.00%
2023/08/09	2	137.25	4	137.00	137.00	-2	21,988	-0.01%
2023/08/08	0	0.00	22	135.05	136.00	-22	22,187	-0.10%
2023/08/07	4	134.00	33.1	140.59	139.00	-29.1	22,401	-0.13%
2023/08/04	1	128.00	7	124.14	128.50	-6	22,641	-0.03%
2023/08/02	2	124.00	7	124.00	117.00	-5	23,300	-0.02%
2023/08/01	4	123.88	10.2	125.27	130.00	-6.2	24,394	-0.03%
2023/07/31	6	138.50	22	145.36	132.00	-16	24,482	-0.07%
2023/07/28	4	143.50	3	143.50	144.50	1	24,568	0.00%
2023/07/27	30	149.28	109.3	150.58	145.00	-79.2	24,523	-0.32%	大賣/
2023/07/26	13.4	143.86	6.1	144.01	141.00	7.3	23,764	0.03%
2023/07/25	7.1	145.08	63.1	146.65	139.00	-56	23,183	-0.24%
2023/07/24	45.1	145.27	139.1	148.78	143.50	-94	22,575	-0.42%	大賣/
2023/07/21	44	134.68	167.1	136.25	137.50	-123.1	21,528	-0.57%	大賣/鉅額交易
2023/07/20	0	0.00	1.1	124.05	125.00	-1.1	20,557	-0.01%
2023/07/19	40.2	112.17	52.2	112.84	114.00	-12	20,318	-0.06%
2023/07/18	22	105.09	27.4	107.44	112.50	-5.4	19,201	-0.03%
2023/07/17	18.2	100.16	24	101.00	102.50	-5.8	18,442	-0.03%
2023/07/14	57.1	99.13	50	100.28	101.00	7.1	17,939	0.04%
2023/07/13	52.5	100.04	53	100.56	96.30	-0.5	17,454	0.00%
2023/07/12	6	94.72	3.1	94.42	93.80	2.9	17,025	0.02%
2023/07/11	2	90.95	4	93.05	90.70	-2	16,783	-0.01%
2023/07/10	3	91.10	9.1	90.86	90.10	-6.1	16,667	-0.04%
2023/07/07	12.3	94.54	15.3	93.24	92.80	-3	16,520	-0.02%
2023/07/06	9.1	98.84	25	98.90	96.70	-15.9	16,301	-0.10%
2023/07/05	4.5	101.89	3	101.83	102.00	1.5	16,095	0.01%
2023/07/04	39.1	105.17	7	106.28	108.00	32.1	15,884	0.20%
2023/07/03	14.1	98.87	6	99.88	102.00	8.1	15,347	0.05%
2023/06/30	9	92.84	34.4	92.25	93.00	-25.4	14,909	-0.17%
2023/06/29	15	91.40	0	0.00	91.40	15	14,811	0.10%
2023/06/28	1	88.60	1	88.80	89.30	0	14,780	0.00%
2023/06/27	2	87.69	2	87.75	87.00	0	14,780	0.00%
2023/06/26	4.2	89.30	8	90.26	89.80	-3.8	14,745	-0.03%
2023/06/21	0.1	91.50	1	91.20	92.10	-0.9	14,717	-0.01%
2023/06/20	5.1	91.25	18.1	91.44	90.40	-13	14,682	-0.09%
2023/06/19	7.3	93.43	6	91.95	90.20	1.3	14,599	0.01%
2023/06/16	7	92.00	44	92.40	92.00	-37	14,162	-0.26%
2023/06/15	4.1	91.20	8	90.55	90.10	-3.9	13,900	-0.03%
2023/06/14	0.1	89.66	121	89.82	92.70	-120.9	13,578	-0.89%	大賣/鉅額交易
2023/06/13	3	86.84	123.3	87.86	88.30	-120.2	13,405	-0.90%	大賣/鉅額交易
2023/06/12	6.1	85.60	14.5	84.34	85.10	-8.4	13,270	-0.06%
2023/06/09	6	92.13	208	91.33	91.20	-202	12,936	-1.56%	大賣/鉅額交易
2023/06/08	11	88.64	80	89.10	88.40	-69	12,556	-0.55%
2023/06/07	13	89.31	2	90.40	89.80	11	12,450	0.09%
2023/06/06	1	87.60	1	88.30	87.60	0	12,210	0.00%
2023/06/05	18	87.66	2	86.90	87.90	16	12,078	0.13%
2023/06/02	16	89.28	13	89.45	87.90	3	11,920	0.03%
2023/06/01	2	87.65	3	88.00	88.20	-1	11,438	-0.01%
2023/05/31	22	86.04	23.4	85.93	86.80	-1.4	11,172	-0.01%
2023/05/30	4	88.98	7	88.01	87.90	-3	10,847	-0.03%
2023/05/29	4.1	88.69	113	89.68	89.00	-108.9	10,580	-1.03%	大賣/鉅額交易
2023/05/26	22	85.30	55	85.31	84.50	-33	9,771	-0.34%
2023/05/25	2	78.90	3	81.33	81.50	-1	8,547	-0.01%
2023/05/24	4	73.05	0	0.00	74.10	4	8,237	0.05%
2023/05/23	4	72.95	4	72.08	72.00	0	8,023	0.00%
2023/05/22	21	71.76	12	71.65	72.30	9	7,791	0.12%
2023/05/19	144	71.66	24	71.71	71.70	120	7,502	1.60%	大買/鉅額交易
2023/05/18	2	67.95	1	67.90	68.20	1	6,752	0.01%
2023/05/17	3	66.70	1	66.90	66.30	2	6,480	0.03%
2023/05/16	10	65.67	5	65.16	64.80	5	6,224	0.08%
2023/05/12	3	64.80	19	64.81	65.00	-16	5,841	-0.27%
2023/05/11	30	66.53	31	66.41	65.00	-1	5,603	-0.02%
2023/05/10	12	67.58	9	67.37	68.20	3	5,334	0.06%
2023/05/09	27.3	67.14	18	66.89	67.60	9.3	4,964	0.19%
2023/05/08	46	64.91	45	64.90	66.00	1	4,214	0.02%
2023/05/05	15	60.51	14	61.01	61.60	1	3,060	0.03%
2023/05/04	9	54.97	5	55.98	56.00	4	2,856	0.14%
2023/04/21	0	0.00	18	52.31	51.30	-18	2,474	-0.73%
2023/04/20	1	53.10	0	0.00	53.30	1	2,475	0.04%
2023/04/19	4	54.13	5	53.90	53.70	-1	2,460	-0.04%
2023/04/18	6	54.93	10	55.55	55.00	-4	2,436	-0.16%
2023/04/17	17	54.91	4	55.90	56.00	13	2,334	0.56%
2023/04/14	10	52.90	0	0.00	52.90	10	2,157	0.46%
2023/04/12	0	0.00	1	53.00	52.80	-1	2,106	-0.05%
2023/04/11	0	0.00	2	52.85	53.00	-2	2,068	-0.10%
2023/04/10	0	0.00	2	51.60	51.80	-2	2,011	-0.10%
2023/04/07	1	52.00	0	0.00	51.70	1	1,988	0.05%
2023/04/06	0	53.20	0	0.00	53.50	0	1,946	0.00%
2023/03/31	1	52.40	0	0.00	52.40	1	1,896	0.05%
2023/03/28	0	0.00	10	51.80	51.80	-10	1,782	-0.56%
2023/03/27	2	53.50	20	52.93	52.90	-18	1,692	-1.06%
2023/03/24	0	0.00	2	51.50	51.40	-2	1,583	-0.13%
2023/03/23	1	51.30	2	51.65	51.30	-1	1,535	-0.07%
2023/03/22	0	0.00	3	50.30	50.50	-3	1,470	-0.20%
2023/03/21	0	0.00	5	49.29	49.10	-5	1,364	-0.37%
2023/03/20	8	48.35	0	0.00	47.60	8	1,311	0.61%
2023/03/17	0	0.00	1	47.90	48.10	-1	1,344	-0.07%
2023/03/16	5	47.65	4	48.21	47.55	1	1,401	0.07%
2023/03/15	4	48.50	7	48.23	47.85	-3	1,490	-0.20%
2023/03/14	1	46.80	1	46.90	46.95	0	1,519	0.00%
2023/03/10	2	45.03	0	0.00	45.20	2	1,529	0.13%
2023/03/09	3	45.28	5	45.55	45.05	-2	1,548	-0.13%
2023/03/08	5	45.16	1	45.00	45.30	4	1,570	0.25%
2023/02/16	0	0.00	5	42.40	42.60	-5	1,714	-0.29%
2023/02/06	2	43.45	0	0.00	43.40	2	2,158	0.09%
2023/02/03	0	0.00	1	42.80	43.30	-1	2,165	-0.05%
2023/01/31	0	0.00	2	42.50	42.55	-2	2,203	-0.09%
2023/01/30	3	42.40	0	0.00	42.40	3	2,213	0.14%
2023/01/17	0	0.00	2	41.35	41.35	-2	2,223	-0.09%
2023/01/10	1	42.10	0	0.00	42.10	1	2,314	0.04%
2023/01/09	4	43.80	0	0.00	43.85	4	2,288	0.17%
2022/12/28	0	0.00	2	43.18	43.40	-2	2,443	-0.08%
2022/12/27	1	44.65	0	0.00	44.90	1	2,426	0.04%
2022/12/26	1	44.70	2	44.50	44.55	-1	2,422	-0.04%
2022/12/21	2	45.85	0	0.00	45.80	2	2,399	0.08%
2022/12/20	0	0.00	1	45.50	44.85	-1	2,388	-0.04%
2022/12/09	2	46.85	2	45.80	45.20	0	2,253	0.00%
2022/12/08	0	0.00	1	45.15	45.80	-1	2,185	-0.05%
2022/12/07	2	44.08	0	0.00	43.85	2	2,109	0.09%
2022/12/05	0	0.00	1	47.85	48.10	-1	1,859	-0.05%
2022/12/02	3	47.18	1	47.90	47.95	2	1,809	0.11%
2022/12/01	0	0.00	1	46.90	47.20	-1	1,744	-0.06%
2022/11/30	3	46.30	3	46.92	47.00	0	1,695	0.00%
2022/11/23	1	45.95	1	46.00	46.05	0	1,564	0.00%
2022/11/21	3	45.13	0	0.00	44.65	3	1,543	0.19%
2022/11/18	0	0.00	1	45.35	45.40	-1	1,535	-0.07%
2022/11/17	0	0.00	1	45.90	45.75	-1	1,515	-0.07%
2022/11/16	1	45.60	1	44.80	45.55	0	1,485	0.00%
2022/11/15	1	44.40	0	0.00	44.60	1	1,449	0.07%
2022/11/11	1	44.25	4	45.29	44.25	-3	1,424	-0.21%
2022/11/08	2	45.00	0	0.00	45.00	2	1,335	0.15%
2022/11/07	1	46.00	5	46.01	46.10	-4	1,279	-0.31%
2022/11/04	3	43.25	2	41.80	43.55	1	1,161	0.09%
2022/11/03	2	42.00	0	0.00	42.00	2	1,083	0.18%
2022/10/28	0	0.00	2	40.50	40.60	-2	1,219	-0.16%
2022/10/27	2	42.15	0	0.00	42.15	2	1,254	0.16%
2022/10/24	0	0.00	1	41.60	41.70	-1	1,405	-0.07%
2022/10/21	8	39.58	9	39.88	39.95	-1	1,383	-0.07%
2022/10/19	3	41.17	2	40.30	40.50	1	1,351	0.07%
2022/10/14	0	0.00	10	41.45	41.75	-10	1,371	-0.73%
2022/10/13	6	41.48	1	41.25	40.85	5	1,401	0.36%
2022/10/12	1	40.80	1	39.70	40.90	0	1,376	0.00%
2022/10/05	2	37.00	0	0.00	37.05	2	1,298	0.15%
2022/09/26	0	0.00	5	37.26	37.15	-5	1,450	-0.34%
2022/09/19	1	40.10	0	0.00	40.15	1	1,507	0.07%
2022/09/12	1	39.80	0	0.00	40.10	1	1,495	0.07%
2022/09/08	1	39.65	0	0.00	39.65	1	1,497	0.07%
2022/09/07	1	39.05	0	0.00	39.30	1	1,498	0.07%
2022/09/05	0	0.00	1	40.50	40.20	-1	1,497	-0.07%
2022/08/29	1	42.30	0	0.00	42.10	1	1,491	0.07%
2022/08/26	1	41.50	0	0.00	42.10	1	1,482	0.07%
2022/08/22	1	42.55	0	0.00	42.20	1	1,453	0.07%
2022/08/16	0	0.00	4	43.24	43.50	-4	1,416	-0.28%
2022/08/15	2	43.50	2	43.60	43.10	0	1,409	0.00%
2022/08/12	4	42.50	0	0.00	42.70	4	1,391	0.29%
2022/08/11	1	43.55	0	0.00	43.25	1	1,374	0.07%
2022/08/10	0	0.00	1	43.85	43.55	-1	1,356	-0.07%
2022/08/09	0	0.00	12	43.07	43.60	-12	1,335	-0.90%
2022/08/08	1	41.00	0	0.00	42.40	1	1,285	0.08%
2022/08/05	2	41.83	1	41.25	41.25	1	1,223	0.08%
2022/08/04	1	41.35	1	41.70	41.70	0	1,199	0.00%
2022/08/03	0	0.00	1	41.30	41.75	-1	1,176	-0.09%
2022/08/02	2	41.30	2	41.23	41.85	0	1,120	0.00%
2022/08/01	2	39.88	0	0.00	40.75	2	1,048	0.19%
2022/07/29	0	0.00	3	39.23	38.75	-3	972	-0.31%
2022/07/26	2	38.25	0	0.00	38.10	2	902	0.22%
2022/07/22	2	38.03	2	38.50	38.65	0	871	0.00%
2022/07/20	0	0.00	2	36.88	37.40	-2	816	-0.24%
2022/07/12	1	32.30	0	0.00	31.30	1	708	0.14%
2022/07/11	1	33.35	2	33.30	33.50	-1	681	-0.15%
2022/07/07	1	30.50	0	0.00	31.50	1	646	0.15%
2022/07/06	1	30.55	0	0.00	30.55	1	635	0.16%
2022/06/10	1	38.25	1	38.70	38.85	0	653	0.00%
2022/06/01	0	0.00	2	38.40	38.25	-2	743	-0.27%
2022/05/31	2	38.40	0	0.00	38.40	2	771	0.26%
2022/05/24	1	38.50	1	37.70	37.00	0	892	0.00%
2022/05/23	1	38.25	0	0.00	38.25	1	923	0.11%
2022/05/17	0	0.00	1	36.70	36.85	-1	1,388	-0.07%
2022/05/16	0	0.00	1	36.40	36.35	-1	1,413	-0.07%
2022/04/21	0	0.00	3	39.60	39.55	-3	3,128	-0.10%
2022/04/11	0	0.00	4	40.38	39.45	-4	3,185	-0.13%
2022/03/28	0	0.00	2	42.80	43.00	-2	3,679	-0.05%
2022/03/10	0	0.00	1	43.70	43.70	-1	3,721	-0.03%
2022/03/09	7	42.75	0	0.00	42.65	7	3,717	0.19%
2022/03/07	2	42.60	1	43.00	43.05	1	3,754	0.03%
2022/03/04	2	44.10	0	0.00	43.90	2	3,814	0.05%
2022/03/03	1	44.70	3	44.70	44.95	-2	3,828	-0.05%
2022/02/24	1	45.75	2	46.15	45.35	-1	4,296	-0.02%
2022/02/22	5	45.16	2	45.05	45.20	3	4,542	0.07%
2022/02/21	2	46.00	0	0.00	45.80	2	4,501	0.04%
2022/02/18	11	47.90	30	47.83	48.45	-19	4,363	-0.44%
2022/02/17	11	47.09	0	0.00	45.70	11	4,183	0.26%
2022/02/09	1	47.45	0	0.00	47.60	1	3,925	0.03%
2022/02/07	0	0.00	7	44.80	45.25	-7	3,761	-0.19%
2022/01/26	1	42.35	0	0.00	42.30	1	3,695	0.03%
2022/01/25	2	42.18	0	0.00	41.80	2	3,663	0.05%
2022/01/24	7	44.79	1	44.70	44.45	6	3,558	0.17%
2022/01/21	3	47.37	2	47.28	44.65	1	3,453	0.03%
2022/01/20	15	47.39	17	46.47	48.10	-2	3,180	-0.06%
2022/01/19	2	46.75	2	47.23	47.20	0	2,850	0.00%
2022/01/18	0	0.00	12	44.40	45.75	-12	2,558	-0.47%
2022/01/17	3	43.98	1	43.55	44.35	2	2,454	0.08%
2022/01/14	6	42.61	0	0.00	42.90	6	2,341	0.26%
2022/01/13	8	43.13	8	43.15	42.85	0	2,343	0.00%
2022/01/11	1	42.35	0	0.00	42.40	1	2,312	0.04%
2022/01/10	1	42.65	0	0.00	43.50	1	2,297	0.04%
2022/01/06	0	0.00	10	42.25	43.10	-10	2,279	-0.44%
2022/01/05	3	42.90	0	0.00	42.90	3	2,267	0.13%
2022/01/03	1	43.60	0	0.00	43.15	1	2,240	0.04%
2021/12/29	2	44.93	1	44.80	45.05	1	2,186	0.05%
2021/12/28	0	0.00	2	45.80	46.15	-2	2,072	-0.10%
2021/12/27	3	41.90	0	0.00	42.50	3	1,952	0.15%
2021/12/24	3	42.20	0	0.00	42.00	3	1,948	0.15%
2021/12/23	0	0.00	6	42.80	42.50	-6	1,931	-0.31%
2021/12/22	1	42.80	8	42.70	42.25	-7	1,879	-0.37%
2021/12/21	0	0.00	5	39.80	40.05	-5	1,723	-0.29%
2021/12/17	2	39.83	0	0.00	39.70	2	1,708	0.12%
2021/12/16	1	40.55	0	0.00	40.65	1	1,689	0.06%
2021/12/15	10	40.40	0	0.00	40.45	10	1,686	0.59%
2021/12/14	1	39.90	0	0.00	39.95	1	1,683	0.06%
2021/12/13	2	40.53	0	0.00	40.45	2	1,671	0.12%
2021/12/09	15	41.68	15	41.35	41.75	0	1,645	0.00%
2021/12/03	2	41.88	0	0.00	41.80	2	1,573	0.13%
2021/12/02	1	42.55	0	0.00	41.80	1	1,563	0.06%
2021/12/01	0	0.00	1	43.30	43.45	-1	1,533	-0.07%
2021/11/29	5	41.70	0	0.00	41.70	5	1,395	0.36%
2021/11/26	1	43.25	13	43.06	43.20	-12	1,356	-0.88%
2021/11/25	12	46.69	10	46.07	46.00	2	1,264	0.16%
2021/11/24	17	45.34	6	45.59	45.55	11	1,162	0.95%
2021/11/23	1	43.95	4	43.95	44.00	-3	873	-0.34%
2021/11/22	102	45.77	101	43.16	44.50	1	822	0.12%	大買/大賣/
2021/11/19	11	42.55	5	42.19	42.55	6	645	0.93%
2021/11/16	0	0.00	1	38.45	38.45	-1	489	-0.20%
2021/11/15	0	0.00	3	38.60	38.65	-3	493	-0.61%
2021/11/11	3	38.95	0	0.00	38.95	3	496	0.60%
2021/11/10	2	38.40	0	0.00	38.50	2	504	0.40%
2021/11/09	2	38.55	0	0.00	38.50	2	516	0.39%
2021/11/05	1	40.10	4	40.38	40.20	-3	515	-0.58%
2021/11/04	0	0.00	11	39.80	39.70	-11	499	-2.20%
2021/11/02	0	0.00	1	38.90	39.00	-1	523	-0.19%
2021/11/01	1	39.05	1	38.95	39.00	0	554	0.00%
2021/10/29	0	0.00	2	38.38	38.50	-2	572	-0.35%
2021/10/27	0	0.00	1	38.05	38.00	-1	590	-0.17%
2021/10/26	4	37.95	0	0.00	37.95	4	587	0.68%
2021/10/22	0	0.00	1	39.00	39.05	-1	590	-0.17%
2021/10/21	0	0.00	1	38.00	40.45	-1	580	-0.17%
2021/10/18	0	0.00	1	38.05	38.10	-1	577	-0.17%
2021/10/15	0	0.00	1	37.45	37.60	-1	590	-0.17%
2021/10/04	0	0.00	1	36.35	36.25	-1	727	-0.14%
2021/09/30	1	38.40	0	0.00	38.35	1	740	0.14%
2021/09/27	0	0.00	1	39.25	39.35	-1	781	-0.13%
2021/09/24	1	39.05	0	0.00	39.00	1	789	0.13%
2021/09/09	0	0.00	1	39.60	39.50	-1	902	-0.11%
2021/09/08	5	38.75	0	0.00	39.90	5	902	0.55%
2021/09/07	1	38.80	0	0.00	38.60	1	904	0.11%
2021/09/03	0	0.00	1	39.35	39.30	-1	917	-0.11%
2021/08/25	1	39.85	0	0.00	39.95	1	981	0.10%
2021/08/19	1	36.10	0	0.00	36.75	1	1,014	0.10%
2021/08/17	1	36.45	0	0.00	36.45	1	1,022	0.10%
2021/08/16	1	36.20	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	37.80	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.50	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.15	0	0.00	39.10	1	1,042	0.10%
2021/08/09	1	39.20	0	0.00	39.35	1	1,069	0.09%
2021/08/05	4	40.41	0	0.00	40.15	4	1,126	0.36%
2021/08/04	2	41.88	0	0.00	41.80	2	1,156	0.17%
2021/08/03	1	42.70	0	0.00	42.60	1	1,210	0.08%
2021/07/27	0	0.00	1	44.45	44.25	-1	1,386	-0.07%
2021/07/26	1	44.45	0	0.00	44.45	1	1,430	0.07%
2021/07/22	0	0.00	3	44.70	44.35	-3	1,473	-0.20%
2021/07/21	3	44.15	0	0.00	44.20	3	1,488	0.20%
2021/07/19	2	47.20	0	0.00	47.20	2	1,507	0.13%
2021/07/15	50	47.41	0	0.00	47.45	50	1,573	3.18%
2021/07/14	80	47.67	0	0.00	47.65	80	1,602	4.99%
2021/07/13	26	47.75	1	48.25	48.05	25	1,600	1.56%
2021/07/12	7	46.50	5	46.75	47.45	2	1,566	0.13%
2021/07/09	5	45.60	0	0.00	45.90	5	1,537	0.33%
2021/07/06	0	0.00	2	45.90	45.85	-2	1,643	-0.12%
2021/07/05	0	0.00	3	46.05	46.15	-3	1,666	-0.18%
2021/07/02	30	45.10	0	0.00	45.10	30	1,695	1.77%
2021/07/01	24	45.30	1	45.20	45.15	23	1,727	1.33%
2021/06/28	10	45.30	0	0.00	45.35	10	1,805	0.55%
2021/06/25	22	45.55	0	0.00	45.50	22	1,829	1.20%
2021/06/23	0	0.00	1	46.40	46.75	-1	1,835	-0.05%
2021/06/22	30	45.35	0	0.00	45.20	30	1,821	1.65%
2021/06/21	1	45.50	0	0.00	45.50	1	1,832	0.05%
2021/06/15	15	44.25	0	0.00	44.25	15	1,902	0.79%
2021/06/11	7	44.25	0	0.00	44.35	7	1,917	0.36%
2021/06/10	31	44.52	0	0.00	44.40	31	1,966	1.58%
2021/06/09	0	0.00	1	45.05	44.80	-1	1,996	-0.05%
2021/06/04	30	44.77	0	0.00	44.65	30	2,109	1.42%
2021/06/03	1	45.05	0	0.00	45.00	1	2,158	0.05%
2021/06/02	10	45.00	0	0.00	45.00	10	2,191	0.46%
2021/06/01	2	45.20	0	0.00	45.95	2	2,234	0.09%
2021/05/26	0	0.00	3	42.55	42.90	-3	2,377	-0.13%
2021/05/24	1	42.20	3	42.35	42.65	-2	2,505	-0.08%
2021/05/20	51	41.23	0	0.00	40.65	51	2,689	1.90%
2021/05/18	2	42.80	0	0.00	42.70	2	2,772	0.07%
2021/05/14	0	0.00	1	42.25	42.30	-1	2,850	-0.04%
2021/05/13	64	39.66	0	0.00	41.50	64	2,835	2.26%
2021/05/12	24	40.17	0	0.00	40.05	24	2,810	0.85%
2021/05/11	3	44.53	3	43.65	43.75	0	2,768	0.00%
2021/05/10	0	0.00	40	47.14	46.95	-40	2,716	-1.47%
2021/05/07	1	47.10	0	0.00	48.10	1	2,715	0.04%
2021/05/06	50	49.05	0	0.00	48.90	50	2,696	1.85%
2021/05/05	51	49.00	0	0.00	48.80	51	2,706	1.88%
2021/05/04	300	50.45	0	0.00	49.30	300	2,745	10.93%	大買/鉅額交易
2021/05/03	231	52.51	0	0.00	51.70	231	2,763	8.36%	大買/鉅額交易
2021/04/29	10	53.40	0	0.00	52.90	10	2,757	0.36%
2021/04/28	1	53.10	0	0.00	53.00	1	2,750	0.04%
2021/04/26	0	0.00	5	52.20	52.20	-5	2,777	-0.18%
2021/04/22	2	52.80	1	52.30	52.30	1	2,794	0.04%
2021/04/21	6	53.50	6	53.55	53.50	0	2,770	0.00%
2021/04/16	1	52.30	1	52.40	52.40	0	2,810	0.00%
2021/04/14	0	0.00	10	51.42	52.20	-10	2,873	-0.35%
2021/04/13	1	53.30	2	53.55	52.30	-1	2,848	-0.04%
2021/04/12	8	53.22	0	0.00	53.70	8	2,817	0.29%
2021/04/09	2	52.80	2	52.95	52.80	0	2,803	0.00%
2021/04/08	2	52.91	3	53.20	53.10	-1	2,782	-0.03%
2021/04/07	11	53.33	0	0.00	52.80	11	2,760	0.40%
2021/04/06	0	0.00	2	52.95	53.00	-2	2,729	-0.07%
2021/04/01	5	52.66	0	0.00	52.30	5	2,699	0.19%
2021/03/31	3	52.80	1	52.90	52.90	2	2,672	0.07%
2021/03/25	1	52.20	0	0.00	52.00	1	2,683	0.04%
2021/03/23	0	0.00	2	52.25	52.50	-2	2,706	-0.07%
2021/03/22	1	51.80	0	0.00	52.30	1	2,713	0.04%
2021/03/18	14	52.73	0	0.00	52.70	14	2,684	0.52%
2021/03/17	4	52.30	0	0.00	52.40	4	2,696	0.15%
2021/03/16	3	51.80	0	0.00	52.00	3	2,744	0.11%
2021/03/15	1	52.10	0	0.00	52.10	1	2,730	0.04%
2021/03/12	1	52.10	0	0.00	51.90	1	2,729	0.04%
2021/03/11	3	53.00	0	0.00	52.60	3	2,699	0.11%
2021/03/10	1	52.50	0	0.00	52.80	1	2,713	0.04%
2021/03/04	1	54.40	1	55.10	54.70	0	2,902	0.00%
2021/03/03	0	0.00	6	54.90	55.10	-6	2,931	-0.20%
2021/03/02	2	55.70	0	0.00	55.00	2	2,896	0.07%
2021/02/25	0	0.00	2	55.95	57.30	-2	2,866	-0.07%
2021/02/22	7	56.50	5	56.52	57.30	2	2,772	0.07%
2021/02/19	2	55.25	1	55.30	55.60	1	2,704	0.04%
2021/02/17	0	0.00	2	54.80	54.50	-2	2,654	-0.08%
2021/02/04	2	53.70	25	53.24	52.60	-23	2,600	-0.88%
2021/02/03	0	0.00	10	53.80	53.00	-10	2,633	-0.38%
2021/02/02	0	0.00	1	53.20	53.10	-1	2,639	-0.04%
2021/02/01	0	0.00	5	51.10	51.10	-5	2,682	-0.19%
2021/01/26	0	0.00	10	54.00	53.30	-10	2,652	-0.38%
2021/01/25	2	54.10	3	54.03	54.10	-1	2,617	-0.04%
2021/01/22	10	53.10	0	0.00	53.00	10	2,547	0.39%
2021/01/21	0	0.00	1	51.90	52.00	-1	2,522	-0.04%
2021/01/20	0	0.00	2	51.30	51.40	-2	2,523	-0.08%
2021/01/18	0	0.00	2	49.70	51.00	-2	2,478	-0.08%
2021/01/15	4	50.80	0	0.00	50.60	4	2,457	0.16%
2021/01/12	0	0.00	4	52.30	51.20	-4	2,398	-0.17%
2021/01/11	1	52.70	0	0.00	52.60	1	2,366	0.04%
2021/01/04	1	53.80	0	0.00	54.00	1	2,411	0.04%
2020/12/28	0	0.00	6	52.90	53.00	-6	2,462	-0.24%
2020/12/23	0	0.00	6	52.80	52.80	-6	2,826	-0.21%
2020/12/18	1	52.30	0	0.00	52.10	1	2,896	0.03%
2020/12/17	4	52.70	0	0.00	52.90	4	2,906	0.14%
2020/12/16	3	52.40	0	0.00	52.60	3	2,888	0.10%
2020/12/10	1	52.10	1	53.30	52.00	0	3,077	0.00%
2020/12/09	2	54.40	5	53.94	53.60	-3	3,033	-0.10%
2020/12/08	0	0.00	12	54.30	54.00	-12	3,029	-0.40%
2020/12/07	20	53.50	8	53.70	53.80	12	3,020	0.40%
2020/12/04	2	53.30	0	0.00	53.20	2	3,079	0.06%
2020/12/03	1	53.70	2	53.95	53.80	-1	3,101	-0.03%
2020/12/02	0	0.00	3	54.70	54.80	-3	3,198	-0.09%
2020/12/01	3	55.33	1	56.40	55.40	2	3,251	0.06%
2020/11/30	7	56.16	1	56.40	56.30	6	3,454	0.17%
2020/11/27	4	54.88	2	54.30	54.60	2	3,381	0.06%
2020/11/26	3	54.40	0	0.00	54.40	3	3,381	0.09%
2020/11/25	2	54.20	2	54.10	54.10	0	3,438	0.00%
2020/11/24	29	54.23	0	0.00	53.90	29	3,491	0.83%
2020/11/20	4	53.75	0	0.00	53.80	4	3,561	0.11%
2020/11/19	3	54.10	2	53.35	53.50	1	3,719	0.03%
2020/11/18	1	53.50	1	53.30	53.60	0	3,768	0.00%
2020/11/17	2	54.40	0	0.00	53.70	2	3,827	0.05%
2020/11/16	10	53.85	0	0.00	53.70	10	4,020	0.25%
2020/11/12	11	54.18	0	0.00	53.90	11	4,411	0.25%
2020/11/10	20	55.45	0	0.00	54.30	20	4,548	0.44%
2020/11/06	1	56.30	1	56.10	56.20	0	4,648	0.00%
2020/11/05	0	0.00	1	57.80	57.70	-1	4,737	-0.02%
2020/11/04	0	0.00	1	58.10	58.20	-1	4,822	-0.02%
2020/11/02	1	57.00	1	57.40	56.80	0	5,129	0.00%
2020/10/29	1	58.50	0	0.00	60.10	1	5,480	0.02%
2020/10/26	0	0.00	1	61.50	61.50	-1	6,063	-0.02%
2020/10/23	0	0.00	1	62.20	62.00	-1	6,135	-0.02%
2020/10/22	1	61.80	0	0.00	61.80	1	6,177	0.02%
2020/10/16	6	62.17	0	0.00	61.90	6	6,337	0.09%
2020/10/15	0	0.00	1	64.00	64.50	-1	6,330	-0.02%
2020/10/13	0	0.00	2	64.25	64.30	-2	6,292	-0.03%
2020/10/12	0	0.00	1	62.80	63.40	-1	6,287	-0.02%
2020/10/07	3	63.53	0	0.00	63.50	3	6,339	0.05%
2020/10/05	0	0.00	1	62.50	63.20	-1	6,334	-0.02%
2020/09/30	10	61.00	10	61.89	62.10	0	6,334	0.00%
2020/09/29	10	62.68	7	61.77	61.00	3	6,342	0.05%
2020/09/28	0	0.00	8	63.68	63.70	-8	6,247	-0.13%
2020/09/25	0	0.00	1	59.30	59.70	-1	6,317	-0.02%
2020/09/24	3	61.17	0	0.00	60.70	3	6,318	0.05%
2020/09/23	12	63.38	7	64.23	62.50	5	6,307	0.08%
2020/09/22	0	0.00	3	63.00	62.50	-3	6,259	-0.05%
2020/09/21	1	62.40	1	62.40	62.30	0	6,258	0.00%
2020/09/17	5	63.54	5	63.64	63.10	0	6,198	0.00%
2020/09/15	2	61.40	3	61.27	61.00	-1	6,084	-0.02%
2020/09/11	0	0.00	1	59.10	59.30	-1	6,085	-0.02%
2020/09/10	0	0.00	2	61.00	60.40	-2	6,095	-0.03%
2020/09/09	3	59.93	0	0.00	61.10	3	6,120	0.05%
2020/09/08	1	60.00	3	61.47	60.10	-2	6,064	-0.03%
2020/09/07	3	60.07	4	61.00	59.40	-1	6,045	-0.02%
2020/09/04	1	63.90	0	0.00	64.00	1	5,928	0.02%
2020/09/03	8	66.81	10	66.28	65.80	-2	5,879	-0.03%
2020/09/01	3	62.27	2	61.70	61.70	1	5,711	0.02%
2020/08/31	1	62.80	1	63.10	62.80	0	5,677	0.00%
2020/08/28	1	63.10	7	62.59	63.20	-6	5,652	-0.11%
2020/08/27	4	61.70	2	62.45	62.00	2	5,639	0.04%
2020/08/26	5	62.50	1	62.40	62.50	4	5,637	0.07%
2020/08/25	12	63.48	11	63.43	64.00	1	5,611	0.02%
2020/08/24	0	0.00	1	62.00	60.70	-1	5,509	-0.02%
2020/08/21	8	60.65	5	60.08	60.60	3	5,541	0.05%
2020/08/20	9	60.49	16	62.48	59.00	-7	5,510	-0.13%
2020/08/19	20	64.73	15	65.57	65.50	5	5,434	0.09%
2020/08/18	19	63.82	25	64.21	63.10	-6	5,226	-0.11%
2020/08/17	3	62.33	1	61.80	62.20	2	5,146	0.04%
2020/08/14	5	62.78	7	63.64	63.50	-2	5,108	-0.04%
2020/08/13	5	61.70	9	62.88	61.60	-4	5,105	-0.08%
2020/08/12	1	61.80	1	61.60	62.00	0	5,154	0.00%
2020/08/11	2	61.05	19	60.22	60.30	-17	5,213	-0.33%
2020/08/10	9	62.00	4	60.30	60.10	5	5,196	0.10%
2020/08/07	4	61.85	5	61.46	62.90	-1	5,354	-0.02%
2020/08/06	18	63.03	11	63.05	62.80	7	5,333	0.13%
2020/08/05	0	0.00	2	60.15	60.10	-2	5,261	-0.04%
2020/08/04	25	58.23	10	57.99	58.90	15	5,531	0.27%
2020/08/03	11	58.64	8	59.31	60.00	3	5,663	0.05%
2020/07/31	5	52.10	14	54.39	55.30	-9	5,404	-0.17%
2020/07/29	5	53.20	5	53.70	54.30	0	5,230	0.00%
2020/07/28	2	52.80	3	53.07	53.90	-1	5,176	-0.02%
2020/07/27	0	0.00	6	52.30	52.50	-6	5,151	-0.12%
2020/07/24	3	52.60	0	0.00	51.80	3	5,195	0.06%
2020/07/23	8	53.93	4	54.10	54.10	4	5,195	0.08%
2020/07/22	1	53.60	0	0.00	53.60	1	5,164	0.02%
2020/07/16	2	51.45	1	52.00	51.20	1	5,108	0.02%
2020/07/15	6	51.37	1	52.30	51.00	5	5,084	0.10%
2020/07/14	1	50.00	0	0.00	49.25	1	5,038	0.02%
2020/07/13	1	49.05	0	0.00	49.00	1	5,031	0.02%
2020/07/10	2	48.73	1	48.35	48.40	1	5,048	0.02%
2020/07/09	1	50.30	0	0.00	50.20	1	5,033	0.02%
2020/07/08	1	50.60	0	0.00	50.90	1	5,027	0.02%
2020/07/07	3	53.23	4	53.75	52.80	-1	5,017	-0.02%
2020/07/06	1	56.60	5	54.08	56.30	-4	5,016	-0.08%
2020/07/02	0	0.00	1	51.50	51.50	-1	4,903	-0.02%
2020/06/24	0	0.00	2	50.80	50.00	-2	4,948	-0.04%
2020/06/23	1	50.70	0	0.00	50.30	1	4,989	0.02%
2020/06/22	1	50.90	0	0.00	50.70	1	4,998	0.02%
2020/06/19	1	51.10	0	0.00	51.60	1	5,025	0.02%
2020/06/17	2	50.18	1	50.20	50.20	1	5,028	0.02%
2020/06/16	1	50.40	22	50.10	50.80	-21	5,064	-0.41%
2020/06/15	23	49.24	1	49.15	49.15	22	5,076	0.43%
2020/06/12	3	48.78	1	48.05	48.80	2	5,072	0.04%
2020/06/11	7	50.53	92	50.01	49.90	-85	5,050	-1.68%
2020/06/10	61	50.30	0	0.00	51.20	61	5,044	1.21%
2020/06/09	4	50.64	35	52.03	50.30	-31	5,048	-0.61%
2020/06/08	60	50.71	2	50.70	50.20	58	4,972	1.17%
2020/06/05	1	52.40	0	0.00	52.70	1	4,900	0.02%
2020/06/04	2	52.60	2	52.65	52.80	0	4,912	0.00%
2020/06/01	0	0.00	1	53.00	52.50	-1	4,793	-0.02%
2020/05/29	0	0.00	1	53.20	53.60	-1	4,727	-0.02%
2020/05/27	0	0.00	1	54.50	53.60	-1	4,567	-0.02%
2020/05/25	0	0.00	1	51.30	53.50	-1	4,417	-0.02%
2020/05/22	1	51.70	0	0.00	51.40	1	4,350	0.02%
2020/05/20	1	53.30	0	0.00	52.40	1	4,264	0.02%
2020/05/19	1	52.10	1	51.50	53.00	0	4,157	0.00%
2020/05/18	3	50.90	11	50.99	51.10	-8	4,019	-0.20%
2020/05/15	1	51.10	2	50.10	49.50	-1	3,862	-0.03%
2020/05/14	8	50.19	0	0.00	49.20	8	3,760	0.21%
2020/05/13	2	49.03	2	49.15	49.55	0	3,537	0.00%
2020/05/12	0	0.00	5	48.18	49.50	-5	3,465	-0.14%
2020/05/11	8	47.39	2	47.80	48.00	6	3,351	0.18%
2020/05/08	3	45.27	3	45.70	45.80	0	2,916	0.00%
2020/05/07	2	40.60	1	41.00	41.65	1	2,592	0.04%
2020/04/30	1	39.10	1	39.40	39.20	0	2,467	0.00%
2020/04/29	2	40.13	2	40.50	39.20	0	2,505	0.00%
2020/04/24	2	38.05	1	38.15	37.90	1	2,474	0.04%
2020/04/15	0	0.00	3	37.45	37.50	-3	2,582	-0.12%
2020/04/14	0	0.00	1	37.35	37.80	-1	2,611	-0.04%
2020/04/13	1	36.90	0	0.00	36.95	1	2,640	0.04%
2020/04/10	1	37.00	4	36.86	36.75	-3	2,724	-0.11%
2020/04/09	0	0.00	4	36.85	36.50	-4	2,791	-0.14%
2020/04/08	0	0.00	3	34.95	35.70	-3	2,758	-0.11%
2020/04/01	1	32.10	0	0.00	31.60	1	3,169	0.03%
2020/03/24	2	28.60	0	0.00	28.45	2	3,178	0.06%
2020/03/23	1	27.80	0	0.00	27.65	1	3,177	0.03%
2020/03/18	2	33.20	4	32.65	32.55	-2	3,306	-0.06%
2020/03/16	3	33.30	0	0.00	33.10	3	3,416	0.09%
2020/03/13	5	32.25	0	0.00	32.90	5	3,534	0.14%
2020/03/12	0	0.00	2	35.95	35.50	-2	3,665	-0.05%
2020/03/10	0	0.00	1	37.85	37.60	-1	3,913	-0.03%
2020/03/04	0	0.00	3	41.00	40.70	-3	4,079	-0.07%
2020/02/27	1	39.70	0	0.00	39.50	1	4,139	0.02%
2020/02/25	5	40.55	5	41.10	41.05	0	4,354	0.00%
2020/02/24	1	40.30	1	40.25	41.15	0	4,413	0.00%
2020/02/21	1	40.35	0	0.00	40.20	1	4,407	0.02%
2020/02/19	1	40.85	0	0.00	40.90	1	4,473	0.02%
2020/02/18	1	41.00	0	0.00	40.90	1	4,619	0.02%
2020/02/14	1	41.40	0	0.00	41.25	1	4,802	0.02%
2020/02/13	0	0.00	1	42.05	41.80	-1	4,853	-0.02%
2020/02/11	0	0.00	1	41.85	41.70	-1	5,179	-0.02%
2020/02/10	0	0.00	1	41.50	41.60	-1	5,332	-0.02%
2020/02/07	1	41.80	0	0.00	41.65	1	5,733	0.02%
2020/02/04	1	43.40	0	0.00	43.35	1	6,830	0.01%
2020/02/03	1	41.15	0	0.00	42.90	1	6,848	0.01%
2020/01/31	1	42.80	0.7	44.25	44.25	0.3	6,815	0.00%
2020/01/30	1.5	42.83	1	43.10	43.10	0.5	6,825	0.01%
2020/01/20	0	0.00	1	45.95	46.05	-1	6,819	-0.01%
2020/01/17	3	46.02	0	0.00	45.90	3	6,900	0.04%
2020/01/16	0	0.00	1	45.95	46.00	-1	6,901	-0.01%
2020/01/15	0	0.00	10	45.00	45.00	-10	6,900	-0.14%
2020/01/14	0	0.00	1	45.40	45.45	-1	6,923	-0.01%
2020/01/13	0	0.00	3	45.20	45.25	-3	6,986	-0.04%
2020/01/10	3	44.72	0	0.00	44.70	3	7,025	0.04%
2020/01/09	0	0.00	1	43.90	44.00	-1	6,990	-0.01%
2020/01/07	0.2	42.90	3	42.75	42.60	-2.8	6,929	-0.04%
2020/01/06	1	43.70	3	44.47	42.90	-2	6,900	-0.03%
2020/01/03	3	45.95	2	46.33	45.65	1	6,836	0.01%
2020/01/02	0	0.00	6	46.86	46.75	-6	6,798	-0.09%
2019/12/31	3	47.52	7	47.22	47.35	-4	6,846	-0.06%
2019/12/30	3	47.38	1.3	48.16	48.20	1.8	6,774	0.03%
2019/12/27	2	45.23	0.2	45.05	45.25	1.9	6,496	0.03%
2019/12/26	10	44.40	10	44.18	44.10	0	6,427	0.00%
2019/12/25	1.3	43.85	4	43.65	43.70	-2.7	6,480	-0.04%
2019/12/24	8	44.21	0	0.00	44.00	8	6,531	0.12%
2019/12/23	2	44.65	4	44.66	44.55	-2	6,546	-0.03%
2019/12/20	7	45.69	9	45.19	44.45	-2	6,597	-0.03%
2019/12/19	3	44.97	0	0.00	45.10	3	6,533	0.05%
2019/12/17	22	45.53	22	44.75	44.70	0	6,609	0.00%
2019/12/16	1	44.40	1.2	44.78	44.45	-0.2	6,544	0.00%
2019/12/13	10	45.00	21	44.25	43.65	-11	6,497	-0.17%
2019/12/12	2	44.98	3	44.95	45.00	-1	6,451	-0.02%
2019/12/11	3	43.95	5	43.80	43.95	-2	6,394	-0.03%
2019/12/10	10	44.70	12	44.43	44.20	-2	6,374	-0.03%
2019/12/09	11	45.10	9	44.82	45.55	2	6,283	0.03%
2019/12/06	8	44.26	3	44.62	43.20	5	6,124	0.08%
2019/12/04	0	0.00	3	42.80	42.80	-3	5,925	-0.05%
2019/12/03	2	42.03	3	42.42	43.50	-1	5,931	-0.02%
2019/12/02	8	41.46	2	40.90	41.70	6	5,887	0.10%
2019/11/29	1	42.65	0	0.00	42.65	1	5,860	0.02%
2019/11/28	0.3	43.30	2	43.45	43.25	-1.7	5,811	-0.03%
2019/11/27	0	0.00	4	43.64	43.35	-4	5,937	-0.07%
2019/11/26	1	44.20	0	0.00	43.95	1	5,982	0.02%
2019/11/25	2	44.00	2	44.43	43.80	0	6,024	0.00%
2019/11/22	3	43.40	2	42.98	43.05	1	5,904	0.02%
2019/11/21	1	42.70	0	0.00	42.75	1	5,881	0.02%
2019/11/19	1	41.75	7	41.86	41.85	-6	6,173	-0.10%
2019/11/18	1	42.40	21	42.70	42.45	-20	6,377	-0.31%
2019/11/15	16	43.51	5	42.96	42.50	11	6,449	0.17%
2019/11/14	11	42.08	0	0.00	42.65	11	6,527	0.17%
2019/11/13	0	0.00	5	41.30	41.60	-5	6,578	-0.08%
2019/11/12	10	41.35	0	0.00	41.50	10	6,679	0.15%
2019/11/11	1.3	41.38	0	0.00	40.80	1.3	6,863	0.02%
2019/11/08	5	43.55	0	0.00	44.10	5	6,978	0.07%
2019/11/07	0	0.00	3	43.32	42.90	-3	7,406	-0.04%
2019/11/06	14.3	43.24	17	43.74	43.30	-2.8	7,756	-0.04%
2019/11/05	17	43.68	244	43.96	44.05	-227	7,513	-3.02%	大賣/鉅額交易
2019/11/04	3	39.38	12	40.12	41.05	-9	6,716	-0.13%
2019/10/31	1	37.70	0	0.00	38.00	1	6,451	0.02%
2019/10/30	0.3	38.00	0	0.00	37.85	0.3	6,523	0.00%
2019/10/29	4.1	38.33	0	0.00	38.10	4.1	6,552	0.06%
2019/10/28	3.1	38.80	0	0.00	38.75	3.1	6,532	0.05%
2019/10/25	11	39.67	7	39.23	39.20	4	6,523	0.06%
2019/10/24	0	0.00	5	39.23	39.35	-5	6,450	-0.08%
2019/10/23	0	0.00	1	39.10	38.60	-1	6,442	-0.02%
2019/10/22	1	38.80	0	0.00	38.95	1	6,487	0.02%
2019/10/21	1	38.70	0	0.00	38.80	1	6,538	0.02%
2019/10/18	2	38.75	1	38.35	38.40	1	6,464	0.02%
2019/10/17	1	37.90	2	37.90	37.95	-1	6,408	-0.02%
2019/10/15	1.5	36.93	0	0.00	36.90	1.5	6,461	0.02%
2019/10/14	2	36.55	4	37.30	36.65	-2	6,459	-0.03%
2019/10/09	5	36.81	0	0.00	36.80	5	6,430	0.08%
2019/10/08	12	38.95	7	37.60	37.60	5	6,393	0.08%
2019/10/07	4	37.40	6	38.28	38.65	-2	6,324	-0.03%
2019/10/04	8	37.48	6	36.65	36.65	2	6,187	0.03%
2019/10/02	0	0.00	2	37.40	37.40	-2	6,086	-0.03%
2019/10/01	1	37.05	1	37.30	37.50	0	6,093	0.00%
2019/09/27	0	0.00	2	37.70	37.70	-2	6,045	-0.03%
2019/09/26	0	0.00	2	39.08	39.15	-2	5,980	-0.03%
2019/09/24	0	0.00	10	40.00	39.65	-10	5,910	-0.17%
2019/09/23	0	0.00	1	40.20	39.70	-1	5,875	-0.02%
2019/09/20	0	0.00	1	40.10	40.20	-1	5,815	-0.02%
2019/09/17	4	39.25	4	38.75	38.75	0	5,646	0.00%
2019/09/16	0	0.00	5	39.15	39.05	-5	5,621	-0.09%
2019/09/11	5	38.02	4	37.60	37.60	1	5,545	0.02%
2019/09/10	0	0.00	5	39.15	38.30	-5	5,472	-0.09%
2019/09/09	2	39.50	2	38.75	38.75	0	5,429	0.00%
2019/09/05	4	38.60	4	38.70	38.70	0	5,331	0.00%
2019/09/02	2	38.30	2	38.00	38.00	0	5,235	0.00%
2019/08/30	31	38.96	2	38.45	38.00	29	5,193	0.56%
2019/08/29	6	38.45	8	38.20	38.45	-2	5,041	-0.04%
2019/08/28	0	0.00	8	38.50	38.50	-8	4,961	-0.16%
2019/08/26	25	37.69	0	0.00	37.65	25	4,812	0.52%
2019/08/23	0	0.00	6	39.47	39.50	-6	4,725	-0.13%
2019/08/22	29	41.06	53	40.79	40.35	-24	4,597	-0.52%
2019/08/21	73	40.61	4	39.73	41.50	69	4,352	1.59%
2019/08/20	1	39.50	3	39.02	38.70	-2	4,111	-0.05%
2019/08/19	0	0.00	2	39.80	39.30	-2	4,024	-0.05%
2019/08/16	7.5	39.51	6	38.95	38.80	1.5	3,812	0.04%
2019/08/15	1	39.25	5	39.59	39.30	-4	3,673	-0.11%
2019/08/14	11	41.17	3	41.25	41.10	8	3,505	0.23%
2019/08/13	109	42.03	18	42.24	41.75	91	3,241	2.81%	大買/
2019/08/12	78	43.03	7	42.16	42.70	71	2,930	2.42%
2019/08/08	3	36.65	25	39.25	39.30	-22	2,351	-0.94%
2019/08/06	1	31.95	0	0.00	32.50	1	1,686	0.06%
2019/08/05	10	32.95	0	0.00	32.95	10	1,691	0.59%
2019/08/01	1	35.00	0	0.00	34.90	1	1,663	0.06%
2019/07/29	4	34.19	0	0.00	33.70	4	1,525	0.26%
2019/07/26	4	34.98	0	0.00	34.95	4	1,500	0.27%
2019/07/25	2	34.83	4	34.98	35.30	-2	1,480	-0.14%
2019/07/24	11	35.03	0	0.00	35.05	11	1,462	0.75%
2019/07/22	0	0.00	35	33.04	33.20	-35	1,314	-2.66%
2019/07/18	3	33.20	1	33.20	32.60	2	1,302	0.15%
2019/07/16	19	31.70	0	0.00	31.80	19	1,255	1.51%
2019/07/15	16	31.18	0	0.00	31.25	16	1,342	1.19%
2019/07/01	0	0.00	1	33.75	33.90	-1	1,803	-0.06%
2019/06/21	1	33.45	0	0.00	33.40	1	1,954	0.05%
2019/06/10	1	32.20	1	32.10	32.00	0	2,079	0.00%
2019/06/05	0	0.00	1	31.45	31.45	-1	2,101	-0.05%
2019/06/04	1	31.35	0	0.00	31.30	1	2,114	0.05%
2019/05/30	1	30.50	0	0.00	31.10	1	2,233	0.04%
2019/05/13	1	32.10	0	0.00	32.00	1	2,325	0.04%
2019/05/08	1	35.70	0.1	36.00	35.80	0.9	2,314	0.04%
2019/05/02	1	36.45	0	0.00	37.00	1	2,306	0.04%
2019/04/29	1	36.25	0	0.00	36.20	1	2,297	0.04%
2019/04/25	1	37.85	0	0.00	37.40	1	2,281	0.04%
2019/04/19	0	0.00	1	38.90	38.20	-1	2,243	-0.04%
2019/04/18	0	0.00	6	37.90	37.55	-6	2,146	-0.28%
2019/04/17	3	39.30	5	39.10	38.50	-2	2,105	-0.09%
2019/04/16	5	38.60	1	38.65	38.45	4	1,992	0.20%
2019/04/15	5	36.88	11	37.33	39.15	-6	1,931	-0.31%
2019/04/11	1	35.90	0	0.00	35.85	1	1,734	0.06%
2019/04/10	1	35.85	0	0.00	36.05	1	1,730	0.06%
2019/04/02	1	35.50	0	0.00	35.55	1	1,754	0.06%
2019/03/29	2	35.25	0	0.00	35.30	2	1,754	0.11%
2019/03/28	1	35.90	0	0.00	35.70	1	1,726	0.06%
2019/03/27	1	36.50	1	36.50	36.40	0	1,726	0.00%
2019/03/25	1	36.75	0	0.00	36.75	1	1,734	0.06%
2019/03/22	2	37.40	0	0.00	37.20	2	1,800	0.11%
2019/03/19	2	37.50	0	0.00	37.40	2	1,840	0.11%
2019/03/15	1	37.30	0	0.00	37.15	1	1,884	0.05%
2019/03/14	1	37.80	0	0.00	37.80	1	1,898	0.05%
2019/03/11	1	38.50	0	0.00	38.70	1	2,083	0.05%
2019/03/06	1	40.60	2	40.95	40.75	-1	2,195	-0.05%
2019/03/05	0	0.00	1	40.05	39.90	-1	2,215	-0.05%
2019/03/04	1	38.30	0	0.00	39.75	1	2,332	0.04%
2019/02/26	1	38.85	0	0.00	38.85	1	2,293	0.04%
2019/02/21	1	39.70	0	0.00	40.35	1	2,306	0.04%
2019/02/20	0	0.00	10	39.85	39.70	-10	2,283	-0.44%
2019/02/19	5	40.00	15	39.90	39.85	-10	2,275	-0.44%
2019/02/18	20	39.52	5	39.67	39.65	15	2,250	0.67%
2019/02/12	3	39.87	3	40.07	40.05	0	2,166	0.00%
2019/02/11	1	38.50	1	38.75	39.25	0	2,133	0.00%
2019/01/25	0	0.00	2	38.40	38.40	-2	2,078	-0.10%
2019/01/17	0	0.00	2	38.10	38.15	-2	2,068	-0.10%
2019/01/16	2	37.68	1	37.85	37.75	1	2,062	0.05%
2019/01/14	1	36.70	0	0.00	36.65	1	2,042	0.05%
2019/01/11	2	37.40	1	38.10	37.40	1	2,037	0.05%
2019/01/04	0	0.00	10	35.40	35.35	-10	1,980	-0.50%
2019/01/03	5	37.05	0	0.00	36.80	5	1,998	0.25%
2019/01/02	5	37.20	0	0.00	37.10	5	2,022	0.25%
2018/12/27	1	37.65	0	0.00	37.35	1	2,068	0.05%
2018/12/26	1	38.90	1	37.60	36.80	0	2,078	0.00%
2018/12/25	3	38.65	3	37.90	38.15	0	2,068	0.00%
2018/12/24	1	37.70	1	38.35	38.35	0	2,046	0.00%
2018/12/18	0	0.00	1	40.00	39.15	-1	2,005	-0.05%
2018/12/17	5	40.83	2	40.80	40.50	3	1,999	0.15%
2018/12/07	1	40.10	2	40.03	41.00	-1	1,952	-0.05%
2018/12/06	0	0.00	1	39.85	39.20	-1	1,912	-0.05%
2018/12/05	3	41.68	3	41.38	41.40	0	1,870	0.00%
2018/12/04	2	41.00	0	0.00	41.40	2	1,835	0.11%
2018/11/29	1	39.05	0	0.00	39.20	1	1,870	0.05%
2018/11/27	1	37.35	2	37.63	37.80	-1	1,944	-0.05%
2018/11/26	1	35.85	0	0.00	35.80	1	2,055	0.05%
2018/11/05	1	35.20	0	0.00	35.20	1	2,599	0.04%
2018/11/02	1	36.20	2	35.15	36.60	-1	2,597	-0.04%
2018/10/26	1	32.05	0	0.00	31.70	1	2,637	0.04%
2018/10/25	1	31.90	2	32.13	31.70	-1	2,637	-0.04%
2018/10/24	1	34.85	1	34.55	34.30	0	2,631	0.00%
2018/10/18	1	36.60	0	0.00	36.55	1	2,756	0.04%
2018/10/11	1	35.10	2	35.15	35.10	-1	3,045	-0.03%
2018/10/09	1	39.10	0	0.00	39.00	1	3,019	0.03%
2018/10/05	0	0.00	2	40.28	40.55	-2	3,008	-0.07%
2018/10/04	1	42.50	0	0.00	42.85	1	2,990	0.03%
2018/10/03	0.1	43.50	0	0.00	43.30	0.1	3,012	0.00%
2018/10/02	0	0.00	1	45.00	45.00	-1	3,024	-0.03%
2018/10/01	0	0.00	1	44.30	45.00	-1	2,999	-0.03%
2018/09/27	1	43.35	0	0.00	44.20	1	2,987	0.03%
2018/09/26	0	0.00	1	43.95	43.70	-1	2,985	-0.03%
2018/09/25	0	0.00	1	43.45	43.30	-1	3,023	-0.03%
2018/09/21	0	0.00	0.2	43.65	43.85	-0.2	3,078	-0.01%
2018/09/20	2	42.33	0	0.00	41.90	2	3,210	0.06%
2018/09/18	0.4	44.00	0	0.00	44.00	0.4	3,234	0.01%
2018/09/17	1	44.00	6	43.63	44.05	-5	3,223	-0.16%
2018/09/14	4	44.09	0	0.00	44.40	4	3,207	0.12%
2018/09/13	0.1	45.50	0	0.00	45.35	0.1	3,145	0.00%
2018/09/12	0	0.00	2	45.68	46.10	-2	3,142	-0.06%
2018/09/11	3	45.40	1	44.95	45.20	2	3,181	0.06%
2018/09/10	9	45.25	9	45.16	44.05	0	3,236	0.00%
2018/09/07	10.5	45.86	10	46.44	45.25	0.5	3,224	0.02%
2018/09/06	3	48.52	2	49.15	49.15	1	3,176	0.03%
2018/09/05	1.1	48.67	2	48.85	48.20	-0.9	3,136	-0.03%
2018/09/04	1	48.95	3	49.12	49.00	-2	3,106	-0.06%
2018/09/03	4	48.16	2	49.60	48.80	2	3,051	0.07%
2018/08/31	2	48.48	3	49.48	50.30	-1	2,962	-0.03%
2018/08/30	6	47.56	3.2	47.55	47.60	2.8	2,741	0.10%
2018/08/29	0	0.00	3	46.47	47.20	-3	2,671	-0.11%
2018/08/28	3.4	45.27	1	45.85	44.60	2.4	2,691	0.09%
2018/08/22	1	44.70	0.2	44.35	44.50	0.8	2,667	0.03%
2018/08/17	0	0.00	1	42.20	42.95	-1	2,562	-0.04%
2018/08/16	0.4	41.90	0	0.00	41.85	0.4	2,559	0.01%
2018/08/10	2	43.90	3	43.80	43.45	-1	2,620	-0.04%
2018/08/09	1	43.30	1	43.60	43.60	0	2,617	0.00%
2018/08/03	1	43.05	0	0.00	42.45	1	2,699	0.04%
2018/08/02	1	43.20	0	0.00	43.00	1	2,693	0.04%
2018/07/23	1	42.76	0	0.00	43.00	1	2,683	0.04%
2018/07/20	1.4	43.95	0	0.00	43.70	1.4	2,688	0.05%
2018/07/19	3	44.98	3	45.33	44.80	0	2,662	0.00%
2018/07/18	0	0.00	3	45.43	46.45	-3	2,624	-0.11%
2018/07/17	3.4	42.97	0	0.00	42.25	3.4	2,502	0.13%
2018/07/12	1	43.55	2	44.18	43.55	-1	2,677	-0.04%
2018/07/11	0	0.00	1	43.90	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	4	42.58	42.90	-4	2,662	-0.15%
2018/07/06	2	40.63	0	0.00	41.90	2	2,632	0.08%
2018/07/05	0	0.00	1	41.20	42.00	-1	2,621	-0.04%
2018/07/03	5	44.45	0	0.00	43.50	5	2,613	0.19%
2018/07/02	10	44.05	14.3	44.57	44.55	-4.3	2,564	-0.17%
2018/06/29	1.3	44.41	3	44.93	43.20	-1.7	2,553	-0.07%
2018/06/28	0	0.00	2	42.40	44.15	-2	2,405	-0.08%
2018/06/27	1	40.30	4	40.76	40.15	-3	2,333	-0.13%
2018/06/26	3	40.18	0	0.00	39.90	3	2,341	0.13%
2018/06/22	0	0.00	3	40.30	40.45	-3	2,343	-0.13%
2018/06/20	1	40.70	0	0.00	40.75	1	2,383	0.04%
2018/06/19	3	44.83	4	45.33	44.55	-1	2,338	-0.04%
2018/06/14	2.5	44.25	2	43.80	43.80	0.5	2,220	0.02%
2018/06/13	76.4	44.71	79	45.17	44.85	-2.6	2,199	-0.12%
2018/06/12	3	44.17	2	44.15	44.10	1	2,191	0.05%
2018/06/11	2	45.00	0	0.00	44.80	2	2,200	0.09%
2018/06/08	192	47.10	190	47.30	46.00	2	2,233	0.09%	大買/大賣/
2018/06/07	1	46.15	2	47.35	46.15	-1	2,252	-0.04%
2018/06/06	4	47.38	3	47.67	46.90	1	2,247	0.04%
2018/06/05	3.2	45.71	5	47.12	47.35	-1.8	2,178	-0.08%
2018/06/04	0	0.00	8	41.89	43.75	-8	2,015	-0.40%
2018/05/30	2	39.15	0	0.00	39.05	2	2,053	0.10%
2018/05/24	0	0.00	1	40.00	40.00	-1	2,092	-0.05%
2018/05/23	1	39.80	0	0.00	39.85	1	2,111	0.05%
2018/05/16	1	39.50	0	0.00	39.50	1	2,181	0.05%
2018/05/15	2	40.10	0	0.00	40.00	2	2,209	0.09%
2018/05/14	3	40.87	0	0.00	40.75	3	2,261	0.13%
2018/05/11	1	39.95	2	39.80	40.20	-1	2,269	-0.04%
2018/05/08	1	39.15	0	0.00	38.80	1	2,294	0.04%
2018/05/07	1	38.45	2	39.03	39.10	-1	2,314	-0.04%
2018/05/04	0	0.00	2	38.00	37.70	-2	2,350	-0.09%
2018/05/03	0	0.00	3	37.83	38.25	-3	2,464	-0.12%
2018/05/02	1	37.25	0	0.00	37.25	1	2,633	0.04%
2018/04/27	1	36.05	0	0.00	37.35	1	2,715	0.04%
2018/04/26	1	36.00	0	0.00	35.80	1	2,752	0.04%
2018/04/25	0	0.00	1	36.75	36.80	-1	2,770	-0.04%
2018/04/24	2	36.30	1	36.60	36.35	1	2,757	0.04%
2018/04/23	1	38.70	0	0.00	38.05	1	2,763	0.04%
2018/04/20	3	38.37	0	0.00	38.45	3	2,746	0.11%
2018/04/19	10	40.40	4	39.65	39.25	6	2,672	0.22%
2018/04/18	2	40.50	4	40.75	40.15	-2	2,627	-0.08%
2018/04/17	1	42.10	3	42.82	41.35	-2	2,613	-0.08%
2018/04/12	0	0.00	3	44.80	45.15	-3	2,570	-0.12%
2018/04/11	3	45.00	0	0.00	44.55	3	2,598	0.12%
2018/04/10	2	44.35	0	0.00	44.45	2	2,646	0.08%
2018/04/03	3	44.70	1	44.90	44.70	2	2,697	0.07%
2018/04/02	4	43.18	3	42.95	45.35	1	2,710	0.04%
2018/03/31	1	44.95	0	0.00	44.20	1	2,674	0.04%
2018/03/30	1	45.55	0	0.00	44.90	1	2,668	0.04%
2018/03/26	0	0.00	3	45.73	45.40	-3	2,659	-0.11%
2018/03/23	2	46.63	1	46.20	45.50	1	2,650	0.04%
2018/03/22	1	49.00	2	49.00	47.85	-1	2,630	-0.04%
2018/03/20	2	48.35	0	0.00	48.10	2	2,674	0.07%
2018/03/16	0	0.00	4	48.80	48.75	-4	2,730	-0.15%
2018/03/14	6	47.91	0	0.00	47.80	6	2,775	0.22%
2018/03/13	2	49.05	2	48.85	48.90	0	2,767	0.00%
2018/03/02	1	50.80	0	0.00	51.70	1	2,877	0.03%
2018/02/27	0	0.00	1	51.30	50.80	-1	2,903	-0.03%
2018/02/21	1	53.30	2	52.80	52.20	-1	2,957	-0.03%
2018/02/12	12	51.23	12	50.82	50.50	0	2,944	0.00%
2018/02/09	7	50.64	7	51.03	50.70	0	2,946	0.00%
2018/02/08	6	51.95	5	53.00	53.50	1	2,918	0.03%
2018/02/07	7	51.43	6	51.13	51.00	1	2,883	0.03%
2018/02/06	6	50.45	13	48.95	49.65	-7	2,897	-0.24%
2018/02/05	4	53.38	6	53.20	52.70	-2	2,870	-0.07%
2018/02/02	0.5	56.30	2	58.00	56.00	-1.6	2,889	-0.05%
2018/02/01	1.3	58.65	0	0.00	57.50	1.3	2,945	0.04%
2018/01/31	0	0.00	0.4	59.20	59.50	-0.4	2,934	-0.01%
2018/01/30	2.3	57.76	0	0.00	57.50	2.3	2,937	0.08%
2018/01/29	0	0.00	3	57.10	58.50	-3	2,999	-0.10%
2018/01/26	17	59.48	12	57.22	57.00	5	2,955	0.17%
2018/01/25	18.3	58.62	16	59.21	58.90	2.3	2,847	0.08%
2018/01/24	2	54.85	1	55.70	55.90	1	2,779	0.04%
2018/01/23	2	54.15	0	0.00	53.10	2	2,776	0.07%
2018/01/22	0	0.00	3	54.13	54.00	-3	2,811	-0.11%
2018/01/16	1	50.20	0	0.00	50.60	1	2,867	0.03%
2018/01/12	0	0.00	1	50.10	49.80	-1	3,160	-0.03%
2018/01/11	1	50.40	1	50.70	50.50	0	3,278	0.00%
2018/01/09	0.5	51.00	0	0.00	50.90	0.5	3,512	0.01%
2018/01/08	0	0.00	1	51.80	51.00	-1	3,583	-0.03%
2018/01/05	0.5	52.50	1	54.00	52.30	-0.5	3,640	-0.01%
2018/01/04	2	51.90	1	54.00	54.00	1	3,698	0.03%
2018/01/03	0	0.00	11	51.80	51.50	-11	3,789	-0.29%
2018/01/02	2	50.90	0	0.00	50.30	2	3,843	0.05%