建準 (2421)-康和-高雄券商分點個股進出

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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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	1	111.50	0	0.00	110.50	1	16,446	0.01%
2024/04/24	3	113.33	5	115.50	113.50	-2	16,450	-0.01%
2024/04/23	1	109.50	0	0.00	109.50	1	16,467	0.01%
2024/04/22	2	110.00	0	0.00	109.00	2	16,612	0.01%
2024/04/19	1	114.50	11	113.86	112.00	-10	16,680	-0.06%
2024/04/18	1	115.50	1	114.50	115.50	0	16,710	0.00%
2024/04/12	1	124.50	1	123.00	123.00	0	17,061	0.00%
2024/04/11	1	124.00	1	122.00	122.50	0	17,176	0.00%
2024/04/10	1	126.00	0	0.00	123.00	1	17,267	0.01%
2024/04/09	0	0.00	1	130.50	128.00	-1	17,307	-0.01%
2024/04/08	1	132.50	4	131.88	132.50	-3	17,458	-0.02%
2024/04/03	1	128.50	0	0.00	128.50	1	17,543	0.01%
2024/04/02	7	130.36	1	128.50	128.50	6	17,602	0.03%
2024/04/01	3	131.17	2	133.00	134.00	1	17,668	0.01%
2024/03/29	28	135.16	34	136.00	131.00	-6	17,620	-0.03%
2024/03/28	9	131.17	11	130.82	131.50	-2	17,305	-0.01%
2024/03/27	0	0.00	1	132.00	132.00	-1	17,599	-0.01%
2024/03/26	5	126.20	4	128.38	129.00	1	17,322	0.01%
2024/03/25	3	124.67	1	125.00	125.50	2	16,892	0.01%
2024/03/22	2	121.75	2	121.00	120.50	0	16,746	0.00%
2024/03/21	16	119.94	21	120.12	120.00	-5	16,697	-0.03%
2024/03/20	2	122.00	1	119.50	119.00	1	16,679	0.01%
2024/03/19	1	120.50	1	121.00	122.00	0	16,634	0.00%
2024/03/14	0	0.00	2	118.00	118.00	-2	16,399	-0.01%
2024/03/13	1	120.50	0	0.00	118.50	1	16,296	0.01%
2024/03/12	3	124.83	2	125.25	126.00	1	16,042	0.01%
2024/03/11	5	124.00	0	0.00	123.50	5	16,071	0.03%
2024/03/07	2	130.75	1	124.67	125.00	1	15,879	0.01%
2024/03/06	7	134.50	35.1	132.23	133.50	-28.1	15,534	-0.18%
2024/03/05	4	131.13	1	131.00	131.00	3	15,236	0.02%
2024/03/04	2	129.50	2	130.25	127.00	0	15,135	0.00%
2024/03/01	4	131.00	8	131.00	131.00	-4	14,965	-0.03%
2024/02/29	0	0.00	6	128.58	127.00	-6	14,759	-0.04%
2024/02/27	15	124.17	2.1	127.67	124.50	12.9	14,539	0.09%
2024/02/26	4.1	125.77	7	126.00	127.50	-2.9	14,411	-0.02%
2024/02/23	15	128.10	2	126.75	125.00	13	14,288	0.09%
2024/02/22	48	135.16	20	135.88	132.50	28	13,948	0.20%
2024/02/21	8	131.75	6	132.92	132.00	2	13,715	0.01%
2024/02/20	7	132.21	6	134.33	134.00	1	13,634	0.01%
2024/02/19	3.1	135.74	7	136.86	134.50	-3.9	13,535	-0.03%
2024/02/16	9	135.78	7.1	136.07	136.00	1.9	13,404	0.01%
2024/02/15	15	139.07	20	138.85	138.00	-5	13,144	-0.04%
2024/02/05	31.3	136.03	27	135.70	132.50	4.3	12,740	0.03%
2024/02/02	91.3	131.30	102.1	132.60	134.50	-10.8	12,054	-0.09%	大賣/
2024/02/01	12.1	120.76	19	121.68	122.50	-6.9	11,430	-0.06%
2024/01/31	15	116.40	12.4	116.89	116.50	2.6	11,199	0.02%
2024/01/30	45.3	119.27	39.7	119.38	118.00	5.6	11,261	0.05%
2024/01/29	48	116.25	33	116.47	117.00	15	10,883	0.14%
2024/01/26	13	110.77	9	110.39	109.00	4	10,329	0.04%
2024/01/25	13	108.96	14.1	109.11	109.00	-1.1	10,066	-0.01%
2024/01/24	14	112.32	22.1	111.91	111.50	-8.1	9,756	-0.08%
2024/01/23	13.2	109.03	11	111.14	111.50	2.2	9,444	0.02%
2024/01/22	6.2	104.45	11	105.59	107.50	-4.8	8,967	-0.05%
2024/01/19	22	99.00	23	100.24	100.50	-1	8,676	-0.01%
2024/01/18	0	0.00	1	98.60	95.60	-1	8,518	-0.01%
2024/01/17	10	98.47	13	98.85	97.70	-3	8,490	-0.04%
2024/01/16	9	100.58	4	100.65	99.40	5	8,459	0.06%
2024/01/15	10	101.55	1	101.50	101.50	9	8,322	0.11%
2024/01/12	3	102.67	3	103.00	102.50	0	8,275	0.00%
2024/01/11	3	101.50	0.1	102.50	101.50	2.9	8,245	0.04%
2024/01/10	4.1	99.12	4	100.13	102.00	0.1	8,263	0.00%
2024/01/09	145	97.43	143	99.01	97.50	2	8,176	0.02%	大買/大賣/
2024/01/08	0	0.00	1	97.70	98.10	-1	8,102	-0.01%
2024/01/05	2	98.90	2	100.50	98.70	0	8,110	0.00%
2024/01/04	1	100.50	1	102.00	101.00	0	8,137	0.00%
2024/01/03	3	105.33	3	105.17	104.50	0	8,332	0.00%
2024/01/02	3	112.00	9.1	109.15	109.00	-6.1	8,274	-0.07%
2023/12/29	3.1	107.71	2.1	108.76	107.50	1.1	8,143	0.01%
2023/12/28	2	107.00	1	106.50	105.50	1	8,057	0.01%
2023/12/27	1	106.50	0	0.00	108.00	1	8,127	0.01%
2023/12/26	5	105.10	6	104.83	106.00	-1	8,206	-0.01%
2023/12/25	21.2	107.80	40	109.60	105.00	-18.8	8,301	-0.23%
2023/12/22	61.1	105.57	31	104.79	106.00	30.1	7,963	0.38%
2023/12/21	0	0.00	6	95.53	96.50	-6	7,744	-0.08%
2023/12/20	1	94.40	1	95.70	94.70	0	7,812	0.00%
2023/12/19	5	92.70	0	0.00	93.60	5	7,904	0.06%
2023/12/15	2	95.15	2	94.10	93.80	0	8,032	0.00%
2023/12/13	2	95.20	0	0.00	94.10	2	8,232	0.02%
2023/12/11	2	94.40	5	94.36	94.20	-3	8,382	-0.04%
2023/12/07	1	95.10	0	0.00	94.70	1	8,538	0.01%
2023/12/06	4	98.05	2	97.35	95.40	2	8,671	0.02%
2023/12/05	1	97.00	3	96.27	96.20	-2	8,706	-0.02%
2023/12/04	4	95.45	1.4	95.61	94.00	2.6	8,737	0.03%
2023/11/29	1	99.70	1	100.00	99.60	0	8,945	0.00%
2023/11/27	0.4	94.75	0.1	94.80	93.60	0.3	9,242	0.00%
2023/11/22	2.1	99.57	2	99.15	99.10	0.1	10,020	0.00%
2023/11/21	2.1	101.55	1	102.50	101.50	1.1	10,285	0.01%
2023/11/20	11	101.09	15	100.87	102.00	-4	10,949	-0.04%
2023/11/17	4	99.80	5	100.52	100.00	-1	11,177	-0.01%
2023/11/16	8	99.61	7	100.09	101.00	1	11,857	0.01%
2023/11/15	21	98.89	16	99.36	98.80	5	12,273	0.04%
2023/11/14	6	97.88	5	98.58	97.10	1	12,830	0.01%
2023/11/13	7	97.53	6	98.10	97.90	1	13,796	0.01%
2023/11/10	12	97.89	6	96.90	95.20	6	14,333	0.04%
2023/11/09	15	98.88	20.1	99.64	99.60	-5.1	14,575	-0.03%
2023/11/08	9.1	98.95	4	99.60	98.90	5.1	14,633	0.03%
2023/11/07	12	96.60	34.1	97.41	97.50	-22.1	14,402	-0.15%
2023/11/06	38.1	98.12	15	97.21	99.70	23.1	14,182	0.16%
2023/11/03	2	91.65	0	0.00	90.80	2	13,849	0.01%
2023/11/01	1	89.60	0	0.00	89.50	1	13,856	0.01%
2023/10/31	0	0.00	1	90.20	87.00	-1	13,888	-0.01%
2023/10/30	0	0.00	0.1	90.60	90.40	-0.1	13,898	0.00%
2023/10/27	2	90.90	1	90.40	90.10	1	13,997	0.01%
2023/10/26	4	90.35	6	90.72	89.40	-2	14,060	-0.01%
2023/10/25	2	93.65	3	93.40	93.10	-1	14,076	-0.01%
2023/10/24	1	92.00	1	91.60	94.50	0	14,810	0.00%
2023/10/23	4	93.40	0	0.00	92.20	4	15,327	0.03%
2023/10/20	2	93.35	0	0.00	92.50	2	15,897	0.01%
2023/10/19	1	95.30	1	93.80	93.80	0	16,900	0.00%
2023/10/17	1	101.50	2	102.00	99.90	-1	17,877	-0.01%
2023/10/13	2	106.00	3.1	105.82	106.00	-1.1	19,585	-0.01%
2023/10/12	3.1	107.53	0	0.00	108.50	3.1	20,038	0.02%
2023/10/11	3	109.00	9	107.39	105.00	-6	20,439	-0.03%
2023/10/06	2	118.00	2	116.50	116.50	0	20,700	0.00%
2023/10/04	2	116.00	2	116.00	117.00	0	20,883	0.00%
2023/10/03	2	120.00	4	119.88	119.50	-2	20,916	-0.01%
2023/10/02	13	122.42	12	123.33	122.00	1	20,971	0.00%
2023/09/28	4	115.75	5	116.30	116.50	-1	20,867	0.00%
2023/09/27	13	111.92	13.2	112.54	115.00	-0.2	20,852	0.00%
2023/09/26	36	113.32	34	113.29	111.00	2	21,236	0.01%
2023/09/25	5	110.30	13	110.31	109.50	-8	21,345	-0.04%
2023/09/22	8	109.19	0	0.00	109.50	8	21,354	0.04%
2023/09/21	5	106.30	4	105.88	106.50	1	21,289	0.00%
2023/09/20	4	108.63	1	107.50	107.50	3	21,308	0.01%
2023/09/19	0	0.00	1	106.50	107.00	-1	21,372	0.00%
2023/09/18	1	110.50	5	110.30	110.50	-4	21,265	-0.02%
2023/09/14	6	116.17	4	115.75	115.50	2	21,379	0.01%
2023/09/13	1	113.00	1	112.50	112.50	0	21,744	0.00%
2023/09/11	6	117.17	5	117.10	115.50	1	22,143	0.00%
2023/09/08	3.1	123.31	4	121.63	120.50	-1	22,151	0.00%
2023/09/07	2	125.25	5	125.00	124.50	-3	22,155	-0.01%
2023/09/06	4	128.50	2	127.00	127.00	2	22,432	0.01%
2023/09/05	3	125.00	3	125.67	126.50	0	22,712	0.00%
2023/09/04	14	127.75	8	126.94	128.00	6	22,644	0.03%
2023/09/01	10	130.50	5	129.40	128.50	5	22,782	0.02%
2023/08/31	4	132.13	3	131.83	136.00	1	22,757	0.00%
2023/08/30	9	134.06	7	134.36	132.00	2	22,673	0.01%
2023/08/29	18	133.86	18	135.08	132.00	0	22,883	0.00%
2023/08/28	10.1	133.80	6	134.49	132.50	4	22,896	0.02%
2023/08/25	8.1	142.70	13	142.00	141.00	-5	22,831	-0.02%
2023/08/24	26	151.87	33.2	148.68	144.50	-7.2	22,784	-0.03%
2023/08/23	12	146.63	23	145.83	145.00	-11	22,838	-0.05%
2023/08/22	47.2	150.26	34.1	147.55	145.50	13.1	23,738	0.05%
2023/08/21	12	144.50	11	145.50	151.00	1	23,305	0.00%
2023/08/18	68	144.06	58	139.52	137.50	10	22,972	0.04%
2023/08/17	37	147.19	33	146.89	147.50	4	22,528	0.02%
2023/08/16	29	137.12	38	139.13	143.50	-9	21,786	-0.04%
2023/08/15	15.1	131.07	14	130.71	130.50	1.1	21,880	0.01%
2023/08/14	13	125.50	7	124.36	124.00	6	21,769	0.03%
2023/08/11	1	131.00	15	127.87	130.00	-14	21,742	-0.06%
2023/08/10	7	124.57	4.1	123.51	123.50	2.9	21,931	0.01%
2023/08/09	2	138.50	2	138.00	137.00	0	21,988	0.00%
2023/08/08	0	0.00	1	137.00	136.00	-1	22,187	0.00%
2023/08/07	3	135.33	5	137.40	139.00	-2	22,401	-0.01%
2023/08/04	1.1	120.18	0	0.00	128.50	1.1	22,641	0.00%
2023/08/02	0	0.00	12	120.25	117.00	-12	23,300	-0.05%
2023/08/01	9	124.11	0.1	122.50	130.00	8.9	24,394	0.04%
2023/07/31	14.2	132.39	0.1	136.00	132.00	14.1	24,482	0.06%
2023/07/28	3	142.67	0	0.00	144.50	3	24,568	0.01%
2023/07/27	16	149.10	35	149.39	145.00	-19	24,523	-0.08%
2023/07/26	30	143.42	24	143.06	141.00	6	23,764	0.03%
2023/07/25	15.3	143.73	17	142.85	139.00	-1.7	23,183	-0.01%
2023/07/24	55.1	146.15	45.1	144.24	143.50	10	22,575	0.04%
2023/07/21	55.1	131.65	66	133.55	137.50	-11	21,528	-0.05%
2023/07/20	1	121.50	6	124.50	125.00	-5	20,557	-0.02%
2023/07/19	62	113.87	60	113.84	114.00	2	20,318	0.01%
2023/07/18	32.1	107.84	35	108.66	112.50	-2.9	19,201	-0.02%
2023/07/17	13	97.55	10	100.28	102.50	3	18,442	0.02%
2023/07/14	5	99.04	6	99.40	101.00	-1	17,939	-0.01%
2023/07/13	11	98.30	18	98.58	96.30	-7	17,454	-0.04%
2023/07/12	5	94.48	4	93.98	93.80	1	17,025	0.01%
2023/07/11	4	91.25	0	0.00	90.70	4	16,783	0.02%
2023/07/10	13	91.65	20	90.95	90.10	-7	16,667	-0.04%
2023/07/07	11	96.58	50	94.99	92.80	-39	16,520	-0.24%
2023/07/06	19	99.23	8	97.70	96.70	11	16,301	0.07%
2023/07/05	20	101.28	42.2	102.13	102.00	-22.2	16,095	-0.14%
2023/07/04	58	104.28	116.8	102.78	108.00	-58.8	15,884	-0.37%	大賣/
2023/07/03	89.5	100.72	7	98.19	102.00	82.5	15,347	0.54%
2023/06/30	6	90.55	6	92.72	93.00	0	14,909	0.00%
2023/06/29	2.4	90.85	2	91.30	91.40	0.4	14,811	0.00%
2023/06/28	15	89.23	17	89.78	89.30	-2	14,780	-0.01%
2023/06/27	26	86.89	12	87.33	87.00	14	14,780	0.09%
2023/06/26	13.1	89.61	4	89.80	89.80	9.1	14,745	0.06%
2023/06/21	0	0.00	7	91.69	92.10	-7	14,717	-0.05%
2023/06/20	14	90.88	7	91.89	90.40	7	14,682	0.05%
2023/06/19	41	94.84	11.2	93.28	90.20	29.8	14,599	0.20%
2023/06/16	11	91.69	16	92.08	92.00	-5	14,162	-0.04%
2023/06/15	19	92.47	17	90.52	90.10	2	13,900	0.01%
2023/06/14	1	90.10	4	90.78	92.70	-3	13,578	-0.02%
2023/06/13	1	88.20	3	88.17	88.30	-2	13,405	-0.01%
2023/06/12	5	85.64	17.1	88.71	85.10	-12.1	13,270	-0.09%
2023/06/09	21.3	91.62	3	92.03	91.20	18.3	12,936	0.14%
2023/06/08	2	89.70	7	88.77	88.40	-5	12,556	-0.04%
2023/06/07	7	89.64	4	89.53	89.80	3	12,450	0.02%
2023/06/06	2	87.60	6	88.17	87.60	-4	12,210	-0.03%
2023/06/05	6	87.47	2	87.95	87.90	4	12,078	0.03%
2023/06/02	16	90.11	16	89.74	87.90	0	11,920	0.00%
2023/06/01	2	88.05	2	88.00	88.20	0	11,438	0.00%
2023/05/31	1	85.70	0	0.00	86.80	1	11,172	0.01%
2023/05/30	3	89.30	3	87.90	87.90	0	10,847	0.00%
2023/05/29	32	88.22	33	89.54	89.00	-1	10,580	-0.01%
2023/05/26	53	85.77	48	85.51	84.50	5	9,771	0.05%
2023/05/25	11	79.05	16	80.09	81.50	-5	8,547	-0.06%
2023/05/24	7	73.96	3	72.83	74.10	4	8,237	0.05%
2023/05/23	1	72.00	11	73.44	72.00	-10	8,023	-0.12%
2023/05/22	16	72.53	11	72.42	72.30	5	7,791	0.06%
2023/05/19	19	70.97	16	71.61	71.70	3	7,502	0.04%
2023/05/18	2	67.25	5	67.64	68.20	-3	6,752	-0.04%
2023/05/17	3	66.20	2	67.00	66.30	1	6,480	0.02%
2023/05/16	9	65.80	13	65.37	64.80	-4	6,224	-0.06%
2023/05/15	9	64.93	12	64.87	65.50	-3	5,967	-0.05%
2023/05/12	5	64.80	2	62.95	65.00	3	5,841	0.05%
2023/05/10	10	67.80	15	67.33	68.20	-5	5,334	-0.09%
2023/05/09	30	67.77	32	68.14	67.60	-2	4,964	-0.04%
2023/05/08	42	64.06	43	64.68	66.00	-1	4,214	-0.02%
2023/05/05	0	0.00	9	61.12	61.60	-9	3,060	-0.29%
2023/05/04	4	55.58	13	54.92	56.00	-9	2,856	-0.32%
2023/04/25	1	50.70	0	0.00	50.90	1	2,543	0.04%
2023/04/24	0	0.00	1	51.80	53.10	-1	2,492	-0.04%
2023/04/17	3	54.83	1	55.40	56.00	2	2,334	0.09%
2023/04/14	1	53.40	1	53.00	52.90	0	2,157	0.00%
2023/04/10	2	51.85	1	51.80	51.80	1	2,011	0.05%
2023/03/31	0	0.00	1	52.40	52.40	-1	1,896	-0.05%
2023/03/30	1	53.50	1	52.70	52.50	0	1,873	0.00%
2023/03/29	0	0.00	1.7	52.00	52.00	-1.7	1,822	-0.09%
2023/03/28	2	51.15	0	0.00	51.80	2	1,782	0.11%
2023/03/27	2	53.00	8	53.23	52.90	-6	1,692	-0.35%
2023/03/24	0	0.00	8	50.71	51.40	-8	1,583	-0.51%
2023/03/23	9	51.34	2	51.60	51.30	7	1,535	0.46%
2023/03/22	0	0.00	2	50.70	50.50	-2	1,470	-0.14%
2023/03/21	1	48.90	0	0.00	49.10	1	1,364	0.07%
2023/03/20	1	48.55	1	48.45	47.60	0	1,311	0.00%
2023/03/17	1	47.25	0	0.00	48.10	1	1,344	0.07%
2023/03/16	0	0.00	1	47.40	47.55	-1	1,401	-0.07%
2023/03/15	1	48.35	2.2	48.29	47.85	-1.2	1,490	-0.08%
2023/03/14	1	46.25	0.1	46.48	46.95	0.9	1,519	0.06%
2023/03/13	0	0.00	1.1	45.38	46.10	-1.1	1,515	-0.07%
2023/03/10	0	0.00	1	45.60	45.20	-1	1,529	-0.07%
2023/03/09	0	0.00	1.1	45.42	45.05	-1.1	1,548	-0.07%
2023/03/08	1	44.95	1.2	45.12	45.30	-0.2	1,570	-0.01%
2023/03/07	0	0.00	0.1	44.25	43.85	-0.1	1,554	0.00%
2023/03/06	1	44.20	1	43.80	44.20	0	1,556	0.00%
2023/03/01	0	0.00	0.1	44.00	43.80	-0.1	1,594	0.00%
2023/02/24	0	0.00	1	43.45	43.40	-1	1,578	-0.06%
2023/02/22	1	42.30	0	0.00	42.20	1	1,596	0.06%
2023/02/21	0	0.00	16	42.85	42.80	-16	1,625	-0.98%
2023/02/20	16	42.76	0	0.00	43.00	16	1,678	0.95%
2023/02/08	0	0.00	1	43.15	43.25	-1	2,138	-0.05%
2023/02/02	0	0.00	1.1	43.34	43.55	-1.1	2,162	-0.05%
2023/02/01	0	0.00	0	43.15	42.60	0	2,171	0.00%
2023/01/31	1	42.50	0	0.00	42.55	1	2,203	0.05%
2023/01/30	0	0.00	0.1	42.65	42.40	-0.1	2,213	0.00%
2023/01/17	1.1	41.35	0	0.00	41.35	1.1	2,223	0.05%
2023/01/16	0.1	41.30	0	0.00	41.40	0.1	2,246	0.00%
2023/01/13	0.1	41.33	0	0.00	41.05	0.1	2,258	0.00%
2023/01/12	0.1	41.90	0	0.00	41.35	0.1	2,292	0.00%
2023/01/10	1.1	42.12	0	0.00	42.10	1.1	2,314	0.05%
2023/01/09	0.1	42.80	0	0.00	43.85	0.1	2,288	0.00%
2023/01/03	0.1	42.25	0	0.00	42.95	0.1	2,417	0.00%
2022/12/28	1.1	44.01	0	0.00	43.40	1.1	2,443	0.05%
2022/12/27	0.1	44.62	0	0.00	44.90	0.1	2,426	0.00%
2022/12/26	0.1	44.55	0	0.00	44.55	0.1	2,422	0.00%
2022/12/23	0	0.00	2	44.80	44.85	-2	2,420	-0.08%
2022/12/22	1	46.40	0	0.00	46.15	1	2,406	0.04%
2022/12/20	0.1	45.10	0	0.00	44.85	0.1	2,388	0.00%
2022/12/19	0.1	45.70	0	0.00	45.85	0.1	2,374	0.00%
2022/12/16	2	46.93	0	0.00	46.70	2	2,366	0.08%
2022/12/15	0	0.00	0.1	46.50	46.90	-0.1	2,336	0.00%
2022/12/14	0	0.00	0.1	45.48	46.00	-0.1	2,312	0.00%
2022/12/12	0.1	44.10	0	0.00	44.40	0.1	2,268	0.00%
2022/12/08	0	0.00	3	45.75	45.80	-3	2,185	-0.14%
2022/12/07	1.2	44.99	1	44.00	43.85	0.2	2,109	0.01%
2022/12/06	0	0.00	0.1	48.80	48.15	-0.1	1,977	-0.01%
2022/12/05	0	0.00	0.1	48.25	48.10	-0.1	1,859	0.00%
2022/12/02	0	0.00	1.2	47.61	47.95	-1.2	1,809	-0.06%
2022/11/30	0	0.00	0.1	46.40	47.00	-0.1	1,695	0.00%
2022/11/29	0	0.00	2.1	46.45	45.95	-2.1	1,630	-0.13%
2022/11/28	0	0.00	0.1	46.00	45.95	-0.1	1,606	0.00%
2022/11/25	1	45.40	0	0.00	44.90	1	1,600	0.06%
2022/11/24	0	0.00	0.1	46.43	45.40	-0.1	1,592	-0.01%
2022/11/22	0	0.00	1	45.10	45.20	-1	1,545	-0.06%
2022/11/17	0	0.00	1	46.00	45.75	-1	1,515	-0.07%
2022/11/16	0	0.00	1.1	45.61	45.55	-1.1	1,485	-0.07%
2022/11/14	0.1	44.15	0	0.00	44.35	0.1	1,431	0.01%
2022/11/11	1.1	45.23	0	0.00	44.25	1.1	1,424	0.08%
2022/11/09	0.2	44.82	0	0.00	45.05	0.2	1,349	0.01%
2022/11/08	0.3	44.71	20	45.30	45.00	-19.8	1,335	-1.48%
2022/11/07	3	44.90	3.4	45.84	46.10	-0.4	1,279	-0.03%
2022/11/04	0	0.00	0.2	43.05	43.55	-0.2	1,161	-0.01%
2022/11/03	0	0.00	0.1	41.80	42.00	-0.1	1,083	-0.01%
2022/10/31	0.1	40.50	0	0.00	40.20	0.1	1,199	0.01%
2022/10/28	0.2	40.78	0	0.00	40.60	0.2	1,219	0.02%
2022/10/27	1	41.80	1.3	41.88	42.15	-0.3	1,254	-0.02%
2022/10/25	0	0.00	1	41.40	40.10	-1	1,366	-0.07%
2022/10/24	0	0.00	0.1	41.50	41.70	-0.1	1,405	-0.01%
2022/10/21	0	0.00	0.3	39.77	39.95	-0.3	1,383	-0.02%
2022/10/20	0.3	38.88	0	0.00	38.85	0.3	1,381	0.02%
2022/10/19	1	41.75	0.1	41.80	40.50	0.9	1,351	0.07%
2022/10/14	1	41.35	0.4	41.50	41.75	0.7	1,371	0.05%
2022/10/13	0	0.00	0.2	41.58	40.85	-0.2	1,401	-0.01%
2022/10/12	0	0.00	0.6	40.40	40.90	-0.6	1,376	-0.04%
2022/10/11	0	0.00	0.2	38.00	39.45	-0.2	1,324	-0.01%
2022/10/05	0	0.00	0.2	37.65	37.05	-0.2	1,298	-0.01%
2022/09/28	0.2	36.30	0	0.00	36.10	0.2	1,414	0.01%
2022/09/27	0	0.00	1	37.50	37.80	-1	1,424	-0.07%
2022/09/26	1	37.00	0	40.45	37.15	1	1,450	0.07%
2022/09/23	0.2	39.70	0	0.00	39.05	0.2	1,463	0.01%
2022/09/22	0.3	39.40	0	0.00	40.10	0.3	1,486	0.02%
2022/09/21	0.2	39.80	0	0.00	39.55	0.2	1,492	0.01%
2022/09/16	0.2	40.85	0	0.00	40.60	0.2	1,509	0.01%
2022/09/14	0	0.00	0.2	41.90	41.90	-0.2	1,510	-0.01%
2022/09/13	0	0.00	0.5	41.17	41.65	-0.5	1,505	-0.04%
2022/09/12	0.5	39.70	0	0.00	40.10	0.5	1,495	0.03%
2022/09/07	1	39.55	0	0.00	39.30	1	1,498	0.07%
2022/09/06	4.2	39.37	0	0.00	39.40	4.2	1,501	0.28%
2022/09/01	0.3	41.50	1	41.00	41.15	-0.7	1,500	-0.05%
2022/08/31	0	0.00	1	42.05	42.05	-1	1,493	-0.07%
2022/08/29	0	0.00	0.5	41.89	42.10	-0.5	1,491	-0.03%
2022/08/26	0.2	41.75	1	41.65	42.10	-0.9	1,482	-0.06%
2022/08/22	0.3	42.61	0	0.00	42.20	0.3	1,453	0.02%
2022/08/19	1	43.70	0.2	43.80	43.75	0.9	1,432	0.06%
2022/08/17	0	0.00	0.2	43.70	43.90	-0.2	1,416	-0.01%
2022/08/16	0	0.00	0.2	43.45	43.50	-0.2	1,416	-0.01%
2022/08/15	0	0.00	9	43.64	43.10	-9	1,409	-0.64%
2022/08/12	0.5	42.56	0	0.00	42.70	0.5	1,391	0.03%
2022/08/09	0	0.00	10.3	42.67	43.60	-10.3	1,335	-0.77%
2022/08/08	10	42.30	0.2	42.20	42.40	9.9	1,285	0.77%
2022/08/05	1	41.45	0	0.00	41.25	1	1,223	0.08%
2022/08/03	0	0.00	1	41.05	41.75	-1	1,176	-0.09%
2022/08/02	0	0.00	1	41.60	41.85	-1	1,120	-0.09%
2022/08/01	0	0.00	3.5	40.76	40.75	-3.5	1,048	-0.33%
2022/07/29	1	38.80	2.3	39.80	38.75	-1.3	972	-0.13%
2022/07/25	0	0.00	0	38.95	38.45	0	893	0.00%
2022/07/22	0	0.00	21.3	38.05	38.65	-21.3	871	-2.44%
2022/07/21	0	0.00	3	37.40	37.70	-3	839	-0.36%
2022/07/20	22	37.40	0	0.00	37.40	22	816	2.69%
2022/07/19	0	0.00	1	35.25	35.75	-1	758	-0.13%
2022/07/13	0	0.00	1	32.55	32.95	-1	711	-0.14%
2022/07/12	2	31.75	0	0.00	31.30	2	708	0.28%
2022/07/11	1	33.30	0	0.00	33.50	1	681	0.15%
2022/06/30	1	33.35	0	0.00	33.30	1	592	0.17%
2022/06/23	1	35.50	0	0.00	35.95	1	578	0.17%
2022/06/17	1	36.50	0	0.00	36.35	1	581	0.17%
2022/06/16	1	37.60	0	0.00	37.40	1	594	0.17%
2022/06/15	3	38.75	0	0.00	38.15	3	608	0.49%
2022/06/01	0	0.00	1	38.60	38.25	-1	743	-0.13%
2022/05/31	0	0.00	2	38.25	38.40	-2	771	-0.26%
2022/05/26	0	0.00	1	37.65	37.45	-1	820	-0.12%
2022/05/23	1	37.25	0	0.00	38.25	1	923	0.11%
2022/05/20	0	0.00	1	37.20	37.10	-1	959	-0.10%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/09	3	35.78	0	0.00	35.40	3	1,610	0.19%
2022/04/13	1	39.30	0	0.00	39.20	1	3,175	0.03%
2022/04/08	1	41.00	0	0.00	40.90	1	3,206	0.03%
2022/03/17	0.2	42.80	0	0.00	42.75	0.2	3,691	0.01%
2022/03/16	1	41.50	0	0.00	41.20	1	3,692	0.03%
2022/03/14	1	42.60	0	0.00	42.50	1	3,701	0.03%
2022/03/11	0	0.00	1	43.15	43.10	-1	3,721	-0.03%
2022/03/09	1	43.00	1	42.55	42.65	0	3,717	0.00%
2022/03/08	1	42.25	0	0.00	42.25	1	3,734	0.03%
2022/03/07	0	0.00	1	42.50	43.05	-1	3,754	-0.03%
2022/03/04	1.5	44.32	0	0.00	43.90	1.5	3,814	0.04%
2022/03/02	0.4	45.25	0	0.00	45.05	0.4	3,900	0.01%
2022/03/01	1	45.75	0	0.00	45.90	1	3,979	0.03%
2022/02/23	1	46.15	1.2	46.62	46.75	-0.2	4,430	0.00%
2022/02/22	1.2	44.58	0	0.00	45.20	1.2	4,542	0.03%
2022/02/21	1.4	46.44	0	0.00	45.80	1.4	4,501	0.03%
2022/02/18	0	0.00	1.3	48.00	48.45	-1.3	4,363	-0.03%
2022/02/17	0	0.00	3	47.90	45.70	-3	4,183	-0.07%
2022/02/16	0	0.00	1	46.70	46.85	-1	4,080	-0.02%
2022/02/14	1	46.55	1	46.60	46.55	0	4,027	0.00%
2022/02/11	1	46.65	0	0.00	46.20	1	3,992	0.03%
2022/02/09	2	47.43	1	47.00	47.60	1	3,925	0.03%
2022/02/08	2	46.78	2.2	46.80	47.05	-0.2	3,864	-0.01%
2022/02/07	2	43.78	1.3	45.05	45.25	0.7	3,761	0.02%
2022/01/26	0	0.00	1	42.40	42.30	-1	3,695	-0.03%
2022/01/25	3.3	42.52	3	41.97	41.80	0.3	3,663	0.01%
2022/01/24	1	45.05	1	44.65	44.45	0	3,558	0.00%
2022/01/20	4.5	46.23	4.3	47.63	48.10	0.2	3,180	0.01%
2022/01/19	6	46.62	4.3	46.87	47.20	1.7	2,850	0.06%
2022/01/18	0	0.00	11	45.14	45.75	-11	2,558	-0.43%
2022/01/17	7	44.36	8	44.58	44.35	-1	2,454	-0.04%
2022/01/10	3	42.63	0	0.00	43.50	3	2,297	0.13%
2022/01/03	2	43.20	0	0.00	43.15	2	2,240	0.09%
2021/12/30	1	44.40	0	0.00	44.40	1	2,207	0.05%
2021/12/29	3	44.87	0	0.00	45.05	3	2,186	0.14%
2021/12/28	0	0.00	2	44.70	46.15	-2	2,072	-0.10%
2021/12/27	2	41.95	2	42.50	42.50	0	1,952	0.00%
2021/12/23	1	42.40	0	0.00	42.50	1	1,931	0.05%
2021/12/22	3	42.88	7	43.31	42.25	-4	1,879	-0.21%
2021/12/14	1	39.80	0	0.00	39.95	1	1,683	0.06%
2021/12/10	1	41.75	0	0.00	40.95	1	1,661	0.06%
2021/12/08	4	41.23	0	0.00	41.05	4	1,622	0.25%
2021/12/07	0	0.00	1	41.30	40.80	-1	1,600	-0.06%
2021/12/02	1	43.15	1	42.45	41.80	0	1,563	0.00%
2021/11/30	1	41.70	0	0.00	41.70	1	1,492	0.07%
2021/11/29	1	42.00	0	0.00	41.70	1	1,395	0.07%
2021/11/26	1	44.50	0	0.00	43.20	1	1,356	0.07%
2021/11/24	1	45.50	3	46.07	45.55	-2	1,162	-0.17%
2021/11/23	1	43.45	2	44.13	44.00	-1	873	-0.11%
2021/11/22	3	43.80	1	45.00	44.50	2	822	0.24%
2021/11/19	2	41.53	17	42.34	42.55	-15	645	-2.32%
2021/11/17	4	38.55	0	0.00	38.70	4	488	0.82%
2021/10/21	0	0.00	10	40.45	40.45	-10	580	-1.72%
2021/08/23	1	38.60	0	0.00	38.70	1	1,006	0.10%
2021/08/20	0	0.00	9	37.90	37.90	-9	1,011	-0.89%
2021/08/18	0	0.00	1	36.70	36.90	-1	1,014	-0.10%
2021/08/16	3	37.00	0	0.00	36.40	3	1,023	0.29%
2021/08/11	4	38.10	6	38.52	38.10	-2	1,042	-0.19%
2021/08/09	1	39.60	2	39.63	39.35	-1	1,069	-0.09%
2021/08/05	1	40.15	2	40.30	40.15	-1	1,126	-0.09%
2021/08/04	1	41.90	0.7	42.00	41.80	0.3	1,156	0.03%
2021/07/21	0	0.00	8	44.45	44.20	-8	1,488	-0.54%
2021/07/20	0	0.00	19	46.67	46.50	-19	1,502	-1.26%
2021/07/19	0	0.00	2	47.20	47.20	-2	1,507	-0.13%
2021/07/16	2	47.30	0	0.00	47.30	2	1,545	0.13%
2021/07/15	4	47.38	0	0.00	47.45	4	1,573	0.25%
2021/07/14	3	48.00	0	0.00	47.65	3	1,602	0.19%
2021/07/13	4	48.09	0	0.00	48.05	4	1,600	0.25%
2021/06/21	1	45.25	0	0.00	45.50	1	1,832	0.05%
2021/06/18	2	45.53	1	45.50	46.50	1	1,846	0.05%
2021/06/17	0	0.00	18	44.80	44.80	-18	1,868	-0.96%
2021/06/04	0	0.00	25	44.65	44.65	-25	2,109	-1.19%
2021/06/02	1	45.10	1	45.00	45.00	0	2,191	0.00%
2021/06/01	1	44.90	1	44.80	45.95	0	2,234	0.00%
2021/05/31	1	43.30	1	43.40	43.45	0	2,243	0.00%
2021/05/24	1	42.65	1	42.70	42.65	0	2,505	0.00%
2021/05/19	3	42.18	2	42.00	42.20	1	2,754	0.04%
2021/05/18	0	0.00	1	43.10	42.70	-1	2,772	-0.04%
2021/05/14	0	0.00	2	41.80	42.30	-2	2,850	-0.07%
2021/05/13	3	40.35	3	39.67	41.50	0	2,835	0.00%
2021/05/12	1	41.10	0	0.00	40.05	1	2,810	0.04%
2021/05/11	3	43.93	0	0.00	43.75	3	2,768	0.11%
2021/05/10	1	47.00	0	0.00	46.95	1	2,716	0.04%
2021/05/05	0	0.00	4	49.14	48.80	-4	2,706	-0.15%
2021/05/04	5	50.04	0	0.00	49.30	5	2,745	0.18%
2021/05/03	2	52.35	0	0.00	51.70	2	2,763	0.07%
2021/04/29	1	53.00	2	53.35	52.90	-1	2,757	-0.04%
2021/04/28	2	53.00	0	0.00	53.00	2	2,750	0.07%
2021/04/26	2	52.30	0	0.00	52.20	2	2,777	0.07%
2021/04/16	0	0.00	1	52.40	52.40	-1	2,810	-0.04%
2021/04/13	3	53.00	0	0.00	52.30	3	2,848	0.11%
2021/04/12	0	0.00	2	53.50	53.70	-2	2,817	-0.07%
2021/04/09	5	52.92	0	0.00	52.80	5	2,803	0.18%
2021/04/08	20	53.10	0	0.00	53.10	20	2,782	0.72%
2021/04/07	1	52.60	0	0.00	52.80	1	2,760	0.04%
2021/04/06	0	0.00	3	52.40	53.00	-3	2,729	-0.11%
2021/03/26	0	0.00	1	52.20	52.30	-1	2,679	-0.04%
2021/03/16	12	51.99	1	51.80	52.00	11	2,744	0.40%
2021/03/12	1	52.00	0	0.00	51.90	1	2,729	0.04%
2021/03/11	1	53.30	0	0.00	52.60	1	2,699	0.04%
2021/03/09	2	51.45	0	0.00	51.30	2	2,760	0.07%
2021/03/08	3	53.10	0	0.00	52.50	3	2,765	0.11%
2021/03/05	12	53.42	0	0.00	53.10	12	2,816	0.43%
2021/03/03	0	0.00	15	55.10	55.10	-15	2,931	-0.51%
2021/03/02	1	56.20	0	0.00	55.00	1	2,896	0.03%
2021/02/26	2	56.40	0	0.00	56.00	2	2,884	0.07%
2021/02/25	0	0.00	4	55.90	57.30	-4	2,866	-0.14%
2021/02/24	0	0.00	1	55.20	55.20	-1	2,833	-0.04%
2021/02/23	0	0.00	10	56.30	56.10	-10	2,788	-0.36%
2021/02/22	1	56.00	20	57.15	57.30	-19	2,772	-0.69%
2021/02/19	0	0.00	2	55.80	55.60	-2	2,704	-0.07%
2021/02/05	0	0.00	26	54.01	54.20	-26	2,600	-1.00%
2021/02/03	0	52.70	0	0.00	53.00	0	2,633	0.00%
2021/02/01	0	0.00	25	51.10	51.10	-25	2,682	-0.93%
2021/01/26	0	0.00	1	54.90	53.30	-1	2,652	-0.04%
2021/01/25	0	0.00	20	54.00	54.10	-20	2,617	-0.76%
2021/01/22	3	52.80	0	0.00	53.00	3	2,547	0.12%
2021/01/20	4	51.60	0	0.00	51.40	4	2,523	0.16%
2021/01/14	20	51.80	0	0.00	51.80	20	2,439	0.82%
2021/01/12	0	0.00	2	52.10	51.20	-2	2,398	-0.08%
2021/01/08	3	54.17	1	54.40	54.00	2	2,380	0.08%
2021/01/07	2	53.50	0	0.00	53.50	2	2,364	0.08%
2021/01/05	1	53.10	0	0.00	53.10	1	2,399	0.04%
2021/01/04	1	54.10	0	0.00	54.00	1	2,411	0.04%
2020/12/30	0	0.00	1	53.60	53.40	-1	2,417	-0.04%
2020/12/28	0	0.00	1	52.90	53.00	-1	2,462	-0.04%
2020/12/23	1	53.30	0	0.00	52.80	1	2,826	0.04%
2020/12/17	1.3	53.52	1	52.90	52.90	0.3	2,906	0.01%
2020/12/14	0	0.00	1	52.10	52.10	-1	3,055	-0.03%
2020/12/10	1	52.00	3	52.10	52.00	-2	3,077	-0.06%
2020/12/07	1	53.40	1	54.00	53.80	0	3,020	0.00%
2020/12/04	1	53.20	0	0.00	53.20	1	3,079	0.03%
2020/12/03	1	53.80	5	53.90	53.80	-4	3,101	-0.13%
2020/12/02	10	54.60	77	54.70	54.80	-67	3,198	-2.09%
2020/12/01	21	55.10	4	55.60	55.40	17	3,251	0.52%
2020/11/30	4	56.08	20	56.65	56.30	-16	3,454	-0.46%
2020/11/27	0.2	55.30	0	0.00	54.60	0.2	3,381	0.01%
2020/11/23	10	54.30	0	0.00	54.60	10	3,505	0.29%
2020/11/20	1	53.60	0	0.00	53.80	1	3,561	0.03%
2020/11/19	31	53.43	3	53.73	53.50	28	3,719	0.75%
2020/11/18	40	53.33	10	53.30	53.60	30	3,768	0.80%
2020/11/16	120	53.77	0	0.00	53.70	120	4,020	2.98%	大買/鉅額交易
2020/11/12	10	54.10	0	0.00	53.90	10	4,411	0.23%
2020/11/10	21	54.98	11	55.09	54.30	10	4,548	0.22%
2020/11/06	1	56.30	0	0.00	56.20	1	4,648	0.02%
2020/11/05	1	57.60	0	0.00	57.70	1	4,737	0.02%
2020/11/03	0	0.00	5	57.40	57.50	-5	4,943	-0.10%
2020/11/02	1	56.90	0	0.00	56.80	1	5,129	0.02%
2020/10/27	10	60.70	0	0.00	60.70	10	5,965	0.17%
2020/10/22	0	0.00	0.8	61.80	61.80	-0.8	6,177	-0.01%
2020/10/21	0	0.00	2	63.10	63.30	-2	6,184	-0.03%
2020/10/14	10	63.95	0	0.00	63.80	10	6,313	0.16%
2020/10/12	0	0.00	2	62.45	63.40	-2	6,287	-0.03%
2020/10/08	0	0.00	1	62.40	62.60	-1	6,343	-0.02%
2020/09/30	0	0.00	0.4	62.40	62.10	-0.4	6,334	-0.01%
2020/09/29	8	62.70	1	60.80	61.00	7	6,342	0.11%
2020/09/28	0	0.00	5	64.00	63.70	-5	6,247	-0.08%
2020/09/23	1	62.80	1	64.00	62.50	0	6,307	0.00%
2020/09/18	0	0.00	3	63.70	63.20	-3	6,255	-0.05%
2020/09/17	0	0.00	5	63.90	63.10	-5	6,198	-0.08%
2020/09/16	0	0.00	1	61.10	61.10	-1	6,084	-0.02%
2020/09/15	1	62.10	0	0.00	61.00	1	6,084	0.02%
2020/09/14	0	0.00	1	60.80	60.70	-1	6,074	-0.02%
2020/09/11	1	59.00	0	0.00	59.30	1	6,085	0.02%
2020/09/10	1	60.40	1	60.20	60.40	0	6,095	0.00%
2020/09/08	6	61.33	6	61.05	60.10	0	6,064	0.00%
2020/09/07	10	60.60	0	0.00	59.40	10	6,045	0.17%
2020/09/04	1	63.50	1	63.90	64.00	0	5,928	0.00%
2020/09/03	1	67.50	0	0.00	65.80	1	5,879	0.02%
2020/09/02	0	0.00	1	62.80	63.00	-1	5,700	-0.02%
2020/08/31	2	62.80	2	63.20	62.80	0	5,677	0.00%
2020/08/28	2	62.10	7	62.73	63.20	-5	5,652	-0.09%
2020/08/27	1	62.50	1	63.70	62.00	0	5,639	0.00%
2020/08/26	2	62.75	0	0.00	62.50	2	5,637	0.04%
2020/08/25	0	0.00	1	63.50	64.00	-1	5,611	-0.02%
2020/08/20	2	61.90	0	0.00	59.00	2	5,510	0.04%
2020/08/19	1	68.40	2	67.45	65.50	-1	5,434	-0.02%
2020/08/18	2	63.55	8	64.59	63.10	-6	5,226	-0.11%
2020/08/17	6	62.00	0	0.00	62.20	6	5,146	0.12%
2020/08/14	1	63.90	1	64.00	63.50	0	5,108	0.00%
2020/08/12	0	0.00	1	61.20	62.00	-1	5,154	-0.02%
2020/08/11	11	61.65	11	60.57	60.30	0	5,213	0.00%
2020/08/10	5	61.72	0	0.00	60.10	5	5,196	0.10%
2020/08/07	1	60.50	0	0.00	62.90	1	5,354	0.02%
2020/08/06	0	0.00	1	62.40	62.80	-1	5,333	-0.02%
2020/08/05	0	0.00	2	60.50	60.10	-2	5,261	-0.04%
2020/08/04	3	58.07	0	0.00	58.90	3	5,531	0.05%
2020/08/03	2	57.35	20	58.90	60.00	-18	5,663	-0.32%
2020/07/31	0	0.00	17	55.05	55.30	-17	5,404	-0.31%
2020/07/27	0	0.00	5	53.10	52.50	-5	5,151	-0.10%
2020/07/24	1	54.00	0	0.00	51.80	1	5,195	0.02%
2020/07/20	0	0.00	2	51.25	51.40	-2	5,104	-0.04%
2020/07/16	1	50.70	0	0.00	51.20	1	5,108	0.02%
2020/07/13	1	48.65	1	48.95	49.00	0	5,031	0.00%
2020/07/10	6	48.46	4	48.74	48.40	2	5,048	0.04%
2020/07/09	1	50.30	0	0.00	50.20	1	5,033	0.02%
2020/07/07	5	54.52	6	53.85	52.80	-1	5,017	-0.02%
2020/07/06	17	53.24	6	54.33	56.30	11	5,016	0.22%
2020/07/03	0	0.00	1	52.00	52.00	-1	4,914	-0.02%
2020/07/01	9	51.33	1	51.00	51.00	8	4,909	0.16%
2020/06/17	20	50.05	20	50.00	50.20	0	5,028	0.00%
2020/06/16	0	0.00	1	50.40	50.80	-1	5,064	-0.02%
2020/06/15	0	0.00	1	49.30	49.15	-1	5,076	-0.02%
2020/06/12	10	48.50	10	48.70	48.80	0	5,072	0.00%
2020/06/11	10	50.20	0	0.00	49.90	10	5,050	0.20%
2020/06/10	11	50.09	0	0.00	51.20	11	5,044	0.22%
2020/06/09	2	50.10	0	0.00	50.30	2	5,048	0.04%
2020/06/05	1	52.30	1	52.60	52.70	0	4,900	0.00%
2020/06/04	2	52.20	1	52.80	52.80	1	4,912	0.02%
2020/06/03	0	0.00	1	52.50	52.40	-1	4,887	-0.02%
2020/06/02	0	0.00	1	53.30	53.10	-1	4,841	-0.02%
2020/06/01	1	52.50	0	0.00	52.50	1	4,793	0.02%
2020/05/29	0	0.00	1	53.20	53.60	-1	4,727	-0.02%
2020/05/28	2	53.90	3	56.47	53.90	-1	4,680	-0.02%
2020/05/27	2	54.60	5	55.00	53.60	-3	4,567	-0.07%
2020/05/26	10	54.70	5	54.40	54.50	5	4,522	0.11%
2020/05/25	0	0.00	1	53.50	53.50	-1	4,417	-0.02%
2020/05/21	1	51.90	0	0.00	52.00	1	4,312	0.02%
2020/05/18	0	0.00	2	50.60	51.10	-2	4,019	-0.05%
2020/05/15	1	49.45	0	0.00	49.50	1	3,862	0.03%
2020/05/14	26	50.32	27	49.71	49.20	-1	3,760	-0.03%
2020/05/13	1	49.55	0	0.00	49.55	1	3,537	0.03%
2020/05/12	3	47.62	4	48.88	49.50	-1	3,465	-0.03%
2020/05/11	1	48.25	13	49.32	48.00	-12	3,351	-0.36%
2020/05/08	1	45.50	59	45.13	45.80	-58	2,916	-1.99%
2020/05/07	17	41.47	0	0.00	41.65	17	2,592	0.66%
2020/05/05	1	40.00	10	39.41	39.85	-9	2,508	-0.36%
2020/05/04	9	38.00	0	0.00	38.60	9	2,474	0.36%
2020/04/28	25	38.76	0	0.00	39.00	25	2,471	1.01%
2020/04/22	2	36.00	5	36.45	36.40	-3	2,491	-0.12%
2020/04/21	1	37.50	0	0.00	36.45	1	2,483	0.04%
2020/04/15	5	37.50	0	0.00	37.50	5	2,582	0.19%
2020/04/13	0	0.00	1	36.35	36.95	-1	2,640	-0.04%
2020/04/09	20	36.55	1	37.10	36.50	19	2,791	0.68%
2020/04/08	0	0.00	1	34.50	35.70	-1	2,758	-0.04%
2020/04/06	0	0.00	1	32.35	32.65	-1	3,109	-0.03%
2020/04/01	4	31.96	0	0.00	31.60	4	3,169	0.13%
2020/03/19	1	29.30	10	29.40	29.30	-9	3,256	-0.28%
2020/03/18	0	0.00	2	33.20	32.55	-2	3,306	-0.06%
2020/03/16	0	0.00	6	33.35	33.10	-6	3,416	-0.18%
2020/02/27	5	40.05	0	0.00	39.50	5	4,139	0.12%
2020/02/26	5	41.39	3	40.90	40.90	2	4,277	0.05%
2020/02/14	1	41.40	0	0.00	41.25	1	4,802	0.02%
2020/02/04	0	0.00	8	43.10	43.35	-8	6,830	-0.12%
2020/01/30	0	0.00	20	42.99	43.10	-20	6,825	-0.29%
2020/01/20	0	0.00	1	46.00	46.05	-1	6,819	-0.01%
2020/01/16	5	45.95	0	0.00	46.00	5	6,901	0.07%
2020/01/09	1.2	43.79	1	43.75	44.00	0.2	6,990	0.00%
2020/01/07	2	43.55	7	43.17	42.60	-5	6,929	-0.07%
2020/01/03	11	46.11	0	0.00	45.65	11	6,836	0.16%
2020/01/02	0	0.00	1	46.75	46.75	-1	6,798	-0.01%
2019/12/31	33	48.12	33	48.42	47.35	0	6,846	0.00%
2019/12/30	0	0.00	20	46.75	48.20	-20	6,774	-0.30%
2019/12/27	0	0.00	5	45.25	45.25	-5	6,496	-0.08%
2019/12/23	1	44.65	1	44.75	44.55	0	6,546	0.00%
2019/12/20	2	44.80	2	44.45	44.45	0	6,597	0.00%
2019/12/18	10	44.70	0	0.00	44.35	10	6,542	0.15%
2019/12/16	0	0.00	10	44.90	44.45	-10	6,544	-0.15%
2019/12/13	10	43.90	0	0.00	43.65	10	6,497	0.15%
2019/12/12	0	0.00	10	45.00	45.00	-10	6,451	-0.16%
2019/12/11	10	43.70	0	0.00	43.95	10	6,394	0.16%
2019/12/09	0	0.00	1.6	44.94	45.55	-1.6	6,283	-0.03%
2019/12/06	10	43.25	12	44.84	43.20	-2	6,124	-0.03%
2019/12/03	0	0.00	20	43.10	43.50	-20	5,931	-0.34%
2019/12/02	5	41.84	0	0.00	41.70	5	5,887	0.08%
2019/11/29	0	0.00	9	43.52	42.65	-9	5,860	-0.15%
2019/11/25	21	44.34	0	0.00	43.80	21	6,024	0.35%
2019/11/22	0	0.00	3	43.08	43.05	-3	5,904	-0.05%
2019/11/21	0	0.00	1	41.60	42.75	-1	5,881	-0.02%
2019/11/20	0	0.00	1	41.60	41.60	-1	5,935	-0.02%
2019/11/18	2	42.70	0	0.00	42.45	2	6,377	0.03%
2019/11/15	7	42.59	3	42.60	42.50	4	6,449	0.06%
2019/11/14	0	0.00	5	42.65	42.65	-5	6,527	-0.08%
2019/11/13	0	0.00	1	41.60	41.60	-1	6,578	-0.02%
2019/11/11	0	0.00	8	41.29	40.80	-8	6,863	-0.12%
2019/11/08	10	42.90	0	0.00	44.10	10	6,978	0.14%
2019/11/07	12	42.93	4	42.65	42.90	8	7,406	0.11%
2019/11/06	6	43.90	27	43.73	43.30	-21	7,756	-0.27%
2019/11/05	16	43.74	6	43.36	44.05	10	7,513	0.13%
2019/11/04	1	40.00	1	41.05	41.05	0	6,716	0.00%
2019/11/01	5	37.45	0	0.00	37.35	5	6,441	0.08%
2019/10/30	1	37.85	1	38.10	37.85	0	6,523	0.00%
2019/10/29	0	0.00	6	38.05	38.10	-6	6,552	-0.09%
2019/10/28	0	0.00	1	39.45	38.75	-1	6,532	-0.02%
2019/10/25	10	39.76	1	39.25	39.20	9	6,523	0.14%
2019/10/21	0	0.00	2	39.00	38.80	-2	6,538	-0.03%
2019/10/18	1	38.40	2	38.48	38.40	-1	6,464	-0.02%
2019/10/16	0	0.00	1	37.65	37.45	-1	6,441	-0.02%
2019/10/08	4	38.13	0	0.00	37.60	4	6,393	0.06%
2019/10/07	1	38.05	10	38.00	38.65	-9	6,324	-0.14%
2019/10/04	1	36.70	2	36.50	36.65	-1	6,187	-0.02%
2019/10/01	0	0.00	1	37.15	37.50	-1	6,093	-0.02%
2019/09/26	2	39.85	5	39.63	39.15	-3	5,980	-0.05%
2019/09/25	8	40.24	8	40.08	39.75	0	5,960	0.00%
2019/09/24	2	39.80	0	0.00	39.65	2	5,910	0.03%
2019/09/23	3	39.92	26	39.89	39.70	-23	5,875	-0.39%
2019/09/20	9	39.72	4	39.56	40.20	5	5,815	0.09%
2019/09/19	0	0.00	2	39.15	39.70	-2	5,713	-0.04%
2019/09/18	1	38.85	2	39.15	38.60	-1	5,654	-0.02%
2019/09/17	14	39.25	4	39.23	38.75	10	5,646	0.18%
2019/09/16	7	39.12	2	39.20	39.05	5	5,621	0.09%
2019/09/12	0	0.00	3	38.37	38.60	-3	5,580	-0.05%
2019/09/11	2	37.50	0	0.00	37.60	2	5,545	0.04%
2019/09/10	1	38.35	0	0.00	38.30	1	5,472	0.02%
2019/09/09	0	0.00	1	39.40	38.75	-1	5,429	-0.02%
2019/09/06	4	38.81	2	39.00	38.65	2	5,360	0.04%
2019/09/05	1	38.80	13	38.78	38.70	-12	5,331	-0.23%
2019/09/04	0	0.00	1	38.65	38.65	-1	5,283	-0.02%
2019/09/03	0	0.00	2	38.45	38.05	-2	5,259	-0.04%
2019/09/02	0	0.00	1	38.30	38.00	-1	5,235	-0.02%
2019/08/30	10	38.68	1	39.15	38.00	9	5,193	0.17%
2019/08/29	2	37.93	2	38.00	38.45	0	5,041	0.00%
2019/08/28	10	38.10	1	38.35	38.50	9	4,961	0.18%
2019/08/27	2	38.00	7	38.15	37.65	-5	4,855	-0.10%
2019/08/26	9	37.75	2	37.80	37.65	7	4,812	0.15%
2019/08/23	27	39.62	3	39.50	39.50	24	4,725	0.51%
2019/08/22	7	40.54	0	0.00	40.35	7	4,597	0.15%
2019/08/21	3	40.52	18	40.11	41.50	-15	4,352	-0.34%
2019/08/20	3	39.57	3	39.37	38.70	0	4,111	0.00%
2019/08/19	12	39.58	0	0.00	39.30	12	4,024	0.30%
2019/08/16	16	38.49	14	38.98	38.80	2	3,812	0.05%
2019/08/15	24	39.07	15	39.52	39.30	9	3,673	0.24%
2019/08/14	22	40.87	42	41.06	41.10	-20	3,505	-0.57%
2019/08/13	32	41.77	2.3	41.76	41.75	29.7	3,241	0.92%
2019/08/12	3.3	42.32	6	42.81	42.70	-2.7	2,930	-0.09%
2019/08/08	2	37.73	115	38.22	39.30	-113	2,351	-4.81%	大賣/鉅額交易
2019/08/07	18	34.89	10	35.60	35.75	8	1,848	0.43%
2019/08/02	3	33.85	0	0.00	33.80	3	1,692	0.18%
2019/07/29	0	0.00	2	33.80	33.70	-2	1,525	-0.13%
2019/07/26	0	0.00	41	35.00	34.95	-41	1,500	-2.73%
2019/07/24	10	34.90	6	34.93	35.05	4	1,462	0.27%
2019/07/23	2	33.73	0	0.00	34.25	2	1,394	0.14%
2019/07/22	5	32.90	10	33.00	33.20	-5	1,314	-0.38%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	2	33.45	0	0.00	32.60	2	1,302	0.15%
2019/07/11	3	31.55	0	0.00	31.45	3	1,532	0.20%
2019/07/05	0	0.00	2	31.95	31.90	-2	1,815	-0.11%
2019/07/04	2	33.65	30	33.65	33.65	-28	1,809	-1.55%
2019/07/02	0	0.00	2	33.65	33.95	-2	1,808	-0.11%
2019/07/01	0	0.00	1	33.75	33.90	-1	1,803	-0.06%
2019/06/25	11	33.15	0	0.00	32.60	11	1,902	0.58%
2019/06/21	2	33.55	12	33.40	33.40	-10	1,954	-0.51%
2019/05/28	2	30.00	0	0.00	30.55	2	2,283	0.09%
2019/05/24	2	29.40	2	29.50	29.05	0	2,280	0.00%
2019/05/17	0	0.00	1	30.90	30.40	-1	2,283	-0.04%
2019/05/13	0	0.00	1	32.75	32.00	-1	2,325	-0.04%
2019/05/09	2	35.18	0	0.00	34.80	2	2,330	0.09%
2019/04/30	0	0.00	1	36.70	36.20	-1	2,300	-0.04%
2019/04/23	55	38.40	0	0.00	38.15	55	2,274	2.42%
2019/04/19	0	0.00	1	39.00	38.20	-1	2,243	-0.04%
2019/04/18	1	38.05	0	0.00	37.55	1	2,146	0.05%
2019/04/17	0	0.00	1	38.85	38.50	-1	2,105	-0.05%
2019/04/16	0	0.00	2	38.40	38.45	-2	1,992	-0.10%
2019/04/15	6	38.33	1	38.55	39.15	5	1,931	0.26%
2019/04/10	11	35.90	0	0.00	36.05	11	1,730	0.64%
2019/04/09	0	0.00	1	36.05	36.00	-1	1,715	-0.06%
2019/04/03	20	35.55	0	0.00	35.60	20	1,703	1.17%
2019/04/01	50	35.72	0	0.00	35.60	50	1,788	2.80%
2019/03/29	2	35.15	0	0.00	35.30	2	1,754	0.11%
2019/03/22	20	37.30	0	0.00	37.20	20	1,800	1.11%
2019/03/21	1	37.20	0	0.00	37.75	1	1,822	0.05%
2019/03/18	0	0.00	5	36.85	37.20	-5	1,857	-0.27%
2019/03/15	11	37.30	3	37.20	37.15	8	1,884	0.42%
2019/03/14	20	38.60	0	0.00	37.80	20	1,898	1.05%
2019/03/13	0	0.00	4	38.55	38.50	-4	1,933	-0.21%
2019/03/07	0	0.00	1	40.10	39.60	-1	2,160	-0.05%
2019/03/06	6	41.22	1	41.20	40.75	5	2,195	0.23%
2019/03/05	0	0.00	1	39.80	39.90	-1	2,215	-0.05%
2019/03/04	0	0.00	2	39.00	39.75	-2	2,332	-0.09%
2019/02/27	1	38.90	0	0.00	38.30	1	2,312	0.04%
2019/02/26	1	39.25	0	0.00	38.85	1	2,293	0.04%
2019/02/21	3	39.90	0	0.00	40.35	3	2,306	0.13%
2019/01/17	0	0.00	1	38.05	38.15	-1	2,068	-0.05%
2019/01/15	1	36.60	6	36.68	36.90	-5	2,048	-0.24%
2019/01/14	1	37.75	1	36.80	36.65	0	2,042	0.00%
2019/01/11	4	37.84	0	0.00	37.40	4	2,037	0.20%
2019/01/10	0	0.00	10	37.95	37.55	-10	2,014	-0.50%
2019/01/04	13	35.56	0	0.00	35.35	13	1,980	0.66%
2018/12/28	0.1	37.20	1	37.05	37.10	-0.9	2,027	-0.05%
2018/12/25	0	0.00	10	39.25	38.15	-10	2,068	-0.48%
2018/12/24	1	38.50	0	0.00	38.35	1	2,046	0.05%
2018/12/21	0	0.00	3	36.50	37.05	-3	2,037	-0.15%
2018/12/19	10	38.10	1	38.70	37.60	9	2,035	0.44%
2018/12/17	16	40.59	22	40.61	40.50	-6	1,999	-0.30%
2018/12/13	10	40.00	0	0.00	39.50	10	1,936	0.52%
2018/12/12	8	40.20	4	39.84	39.95	4	1,940	0.21%
2018/12/11	3	39.68	0	0.00	40.00	3	1,941	0.15%
2018/12/10	6	39.53	0	0.00	39.15	6	1,986	0.30%
2018/12/07	3	40.55	0	0.00	41.00	3	1,952	0.15%
2018/12/06	7	41.14	7	39.74	39.20	0	1,912	0.00%
2018/12/05	7	41.59	6	41.35	41.40	1	1,870	0.05%
2018/12/04	1	41.00	12	40.34	41.40	-11	1,835	-0.60%
2018/12/03	11	40.07	1	40.75	40.95	10	1,856	0.54%
2018/11/30	0	0.00	1	39.20	38.70	-1	1,851	-0.05%
2018/11/29	1	39.10	0	0.00	39.20	1	1,870	0.05%
2018/11/28	6	38.01	2	38.00	38.00	4	1,890	0.21%
2018/11/27	0	0.00	2	37.40	37.80	-2	1,944	-0.10%
2018/11/22	3	36.20	0	0.00	34.60	3	2,359	0.13%
2018/11/08	0	0.00	5	36.05	36.05	-5	2,572	-0.19%
2018/11/07	0	0.00	5	35.13	35.10	-5	2,570	-0.19%
2018/11/06	10	35.23	0	0.00	34.15	10	2,592	0.39%
2018/10/31	10	32.85	10	33.60	33.50	0	2,609	0.00%
2018/10/17	0	0.00	10	37.10	36.55	-10	2,761	-0.36%
2018/10/16	10	36.10	0	0.00	35.95	10	2,769	0.36%
2018/09/10	0	0.00	1	46.10	44.05	-1	3,236	-0.03%
2018/09/07	31	48.89	41	47.33	45.25	-10	3,224	-0.31%
2018/09/06	6	48.87	0	0.00	49.15	6	3,176	0.19%
2018/09/04	1	48.80	0	0.00	49.00	1	3,106	0.03%
2018/09/03	6	50.58	0	0.00	48.80	6	3,051	0.20%
2018/08/31	2	49.40	4	49.54	50.30	-2	2,962	-0.07%
2018/08/30	11	48.70	11	47.10	47.60	0	2,741	0.00%
2018/08/29	0	0.00	1	47.00	47.20	-1	2,671	-0.04%
2018/08/28	1	46.00	12	44.98	44.60	-11	2,691	-0.41%
2018/08/24	0	0.00	5	43.60	43.50	-5	2,677	-0.19%
2018/08/23	0	0.00	1	44.30	44.80	-1	2,673	-0.04%
2018/08/22	3	45.15	3	44.85	44.50	0	2,667	0.00%
2018/08/06	0	0.00	2.6	42.92	42.80	-2.6	2,635	-0.10%
2018/08/02	1	43.55	0	0.00	43.00	1	2,693	0.04%
2018/08/01	1	43.65	1	44.30	44.40	0	2,676	0.00%
2018/07/31	0	0.00	3	43.40	44.20	-3	2,683	-0.11%
2018/07/30	1	42.70	1	43.55	42.70	0	2,714	0.00%
2018/07/27	2	43.83	1	44.45	43.50	1	2,725	0.04%
2018/07/26	1	43.75	1	44.10	44.15	0	2,661	0.00%
2018/07/25	4	44.51	0	0.00	44.05	4	2,686	0.15%
2018/07/20	3	44.45	0	0.00	43.70	3	2,688	0.11%
2018/07/18	10	44.98	72	45.60	46.45	-62	2,624	-2.36%
2018/07/16	0	0.00	5	43.50	43.05	-5	2,580	-0.19%
2018/07/13	10	44.10	5	43.80	43.60	5	2,649	0.19%
2018/07/12	0.1	43.60	0	0.00	43.55	0.1	2,677	0.00%
2018/07/10	0	0.00	26	41.32	42.90	-26	2,662	-0.98%
2018/07/06	12	41.55	26	41.30	41.90	-14	2,632	-0.53%
2018/07/05	40	42.21	0	0.00	42.00	40	2,621	1.53%
2018/07/03	10	44.90	10	44.00	43.50	0	2,613	0.00%
2018/06/29	16	44.04	17	44.93	43.20	-1	2,553	-0.04%
2018/06/28	0	0.00	7	43.16	44.15	-7	2,405	-0.29%
2018/06/25	0	0.00	1	41.10	41.35	-1	2,337	-0.04%
2018/06/20	50	41.00	0	0.00	40.75	50	2,383	2.10%
2018/06/19	12	44.93	16	44.60	44.55	-4	2,338	-0.17%
2018/06/15	2	44.83	31	44.83	44.90	-29	2,266	-1.28%
2018/06/14	5	43.90	0	0.00	43.80	5	2,220	0.23%
2018/06/13	1	45.50	15	44.85	44.85	-14	2,199	-0.64%
2018/06/11	0	0.00	2	44.85	44.80	-2	2,200	-0.09%
2018/06/08	5	46.00	20	46.80	46.00	-15	2,233	-0.67%
2018/06/07	0	0.00	4	46.15	46.15	-4	2,252	-0.18%
2018/06/06	11	46.97	0	0.00	46.90	11	2,247	0.49%
2018/06/05	6	45.09	150	46.71	47.35	-144	2,178	-6.61%	大賣/鉅額交易
2018/06/04	11	43.62	5	43.16	43.75	6	2,015	0.30%
2018/06/01	0	0.00	1	39.50	39.80	-1	1,961	-0.05%
2018/05/30	1	39.05	0	0.00	39.05	1	2,053	0.05%
2018/05/29	51	40.05	0	0.00	39.80	51	2,074	2.46%
2018/05/23	4	39.81	0	0.00	39.85	4	2,111	0.19%
2018/05/22	30	39.29	0	0.00	39.10	30	2,087	1.44%
2018/05/15	0	0.00	1	40.05	40.00	-1	2,209	-0.05%
2018/05/14	1	41.15	0	0.00	40.75	1	2,261	0.04%
2018/05/08	1	38.85	12	38.83	38.80	-11	2,294	-0.48%
2018/05/07	12	39.10	4	39.23	39.10	8	2,314	0.35%
2018/05/03	4	37.70	0	0.00	38.25	4	2,464	0.16%
2018/04/19	10	39.25	0	0.00	39.25	10	2,672	0.37%
2018/04/17	11	41.43	11	42.02	41.35	0	2,613	0.00%
2018/04/13	4	44.80	0	0.00	45.10	4	2,570	0.16%
2018/04/11	0	0.00	1	44.75	44.55	-1	2,598	-0.04%
2018/04/02	41	43.26	1	45.15	45.35	40	2,710	1.48%
2018/03/29	0	0.00	1	45.25	45.05	-1	2,673	-0.04%
2018/03/27	1	46.60	0	0.00	46.05	1	2,662	0.04%
2018/03/19	1	49.30	1	49.10	49.25	0	2,712	0.00%
2018/03/16	0	0.00	1	49.00	48.75	-1	2,730	-0.04%
2018/03/15	0	0.00	4	48.40	48.45	-4	2,769	-0.14%
2018/03/14	5	47.88	0	0.00	47.80	5	2,775	0.18%
2018/03/13	50	49.12	0	0.00	48.90	50	2,767	1.81%
2018/03/06	1	52.80	1	52.60	51.70	0	2,892	0.00%
2018/03/05	2	52.85	1	53.70	52.80	1	2,915	0.03%
2018/03/02	1	50.70	0	0.00	51.70	1	2,877	0.03%
2018/02/23	0	0.00	1	52.30	52.70	-1	2,953	-0.03%
2018/02/22	42	52.20	1	52.40	51.50	41	2,953	1.39%
2018/02/21	2	52.90	1	52.20	52.20	1	2,957	0.03%
2018/02/12	1	50.70	0	0.00	50.50	1	2,944	0.03%
2018/02/06	11	49.75	12	48.89	49.65	-1	2,897	-0.03%
2018/01/31	1	58.90	1	58.90	59.50	0	2,934	0.00%
2018/01/30	1	57.40	0	0.00	57.50	1	2,937	0.03%
2018/01/29	0	0.00	1	57.80	58.50	-1	2,999	-0.03%
2018/01/26	1	61.20	12	60.34	57.00	-11	2,955	-0.37%
2018/01/25	22	58.60	10.2	59.89	58.90	11.8	2,847	0.41%
2018/01/24	0	0.00	2	54.90	55.90	-2	2,779	-0.07%
2018/01/23	2	53.50	1	54.00	53.10	1	2,776	0.04%
2018/01/22	1.2	53.65	0	0.00	54.00	1.2	2,811	0.04%
2018/01/18	0	0.00	1	51.60	51.20	-1	2,825	-0.04%
2018/01/16	0	0.00	1	50.20	50.60	-1	2,867	-0.03%
2018/01/05	1	53.90	0	0.00	52.30	1	3,640	0.03%
2018/01/03	0.1	51.40	0	0.00	51.50	0.1	3,789	0.00%