建準 (2421)-群益金鼎-永和券商分點個股進出

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
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439張
產業
上市電子零組件類股
771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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/03	1	112.00	0	0.00	111.50	1	14,980	0.01%
2024/05/02	0	111.88	11	112.36	112.50	-11	15,317	-0.07%
2024/04/30	2	113.25	1	116.00	112.50	1	15,649	0.01%
2024/04/29	1	116.00	2.1	115.49	116.00	-1.1	16,083	-0.01%
2024/04/26	4	114.50	5	114.30	113.00	-1	16,379	-0.01%
2024/04/25	9.2	111.93	1	112.52	110.50	8.2	16,446	0.05%
2024/04/24	0	0.00	2	114.28	113.50	-2	16,450	-0.01%
2024/04/23	3.1	109.50	3	109.67	109.50	0.1	16,467	0.00%
2024/04/22	2	109.25	3	111.00	109.00	-1	16,612	-0.01%
2024/04/19	1.2	113.87	1	111.00	112.00	0.2	16,680	0.00%
2024/04/18	1	114.50	2	116.00	115.50	-1	16,710	-0.01%
2024/04/17	1	117.48	3	116.83	116.50	-2	16,805	-0.01%
2024/04/16	9.1	115.83	1	116.50	115.50	8.1	16,969	0.05%
2024/04/15	7	120.43	0.1	121.50	120.50	7	17,056	0.04%
2024/04/12	2	123.25	1.1	124.82	123.00	0.9	17,061	0.01%
2024/04/11	2	123.00	3	124.16	122.50	-1	17,176	-0.01%
2024/04/10	65.1	125.52	3.1	125.66	123.00	62	17,267	0.36%
2024/04/09	13	130.61	1	129.00	128.00	12	17,307	0.07%
2024/04/08	7.3	131.83	1	131.01	132.50	6.2	17,458	0.04%
2024/04/03	1	128.50	0	0.00	128.50	1	17,543	0.01%
2024/04/02	9.3	131.25	11	129.77	128.50	-1.7	17,602	-0.01%
2024/04/01	31.3	131.99	22	131.96	134.00	9.3	17,668	0.05%
2024/03/29	23	135.61	42.7	137.12	131.00	-19.7	17,620	-0.11%
2024/03/28	18.4	131.50	7	132.14	131.50	11.4	17,305	0.07%
2024/03/27	6.7	130.24	18	130.67	132.00	-11.4	17,599	-0.06%
2024/03/26	25.1	128.21	84.3	128.81	129.00	-59.2	17,322	-0.34%
2024/03/25	8	123.88	13.6	125.00	125.50	-5.6	16,892	-0.03%
2024/03/22	1	122.48	4	120.25	120.50	-3	16,746	-0.02%
2024/03/21	6	119.08	11.3	119.16	120.00	-5.3	16,697	-0.03%
2024/03/20	3	121.00	5.5	120.45	119.00	-2.5	16,679	-0.01%
2024/03/19	13.1	121.24	10	120.35	122.00	3.1	16,634	0.02%
2024/03/18	1	118.50	4.1	118.09	123.00	-3.1	16,533	-0.02%
2024/03/15	61.1	117.00	0	0.00	117.50	61.1	16,458	0.37%
2024/03/14	11	119.82	11	117.55	118.00	0	16,399	0.00%
2024/03/13	10	121.59	5	121.30	118.50	5	16,296	0.03%
2024/03/12	6	125.92	1	126.01	126.00	5	16,042	0.03%
2024/03/11	3	124.82	0	0.00	123.50	3	16,071	0.02%
2024/03/08	7.1	124.29	7	125.64	123.00	0.1	16,014	0.00%
2024/03/07	23	130.11	12.5	128.24	125.00	10.5	15,879	0.07%
2024/03/06	20	133.28	18	133.70	133.50	2	15,534	0.01%
2024/03/05	10	130.80	5.1	131.10	131.00	4.9	15,236	0.03%
2024/03/04	23.1	130.72	3	131.50	127.00	20.1	15,135	0.13%
2024/03/01	24.4	129.85	16.1	130.52	131.00	8.3	14,965	0.06%
2024/02/29	14.1	125.41	11.1	126.19	127.00	3	14,759	0.02%
2024/02/27	16.1	125.09	20.1	124.83	124.50	-3.9	14,539	-0.03%
2024/02/26	7	125.57	1	127.01	127.50	6	14,411	0.04%
2024/02/23	21.3	130.94	7.8	128.77	125.00	13.5	14,288	0.09%
2024/02/22	10.1	134.76	5.1	136.84	132.50	5	13,948	0.04%
2024/02/21	3.2	133.91	0.5	132.52	132.00	2.7	13,715	0.02%
2024/02/20	12.2	130.99	22.2	132.99	134.00	-10	13,634	-0.07%
2024/02/19	19	135.74	60.1	135.82	134.50	-41.1	13,535	-0.30%
2024/02/16	16	135.88	14.5	136.32	136.00	1.5	13,404	0.01%
2024/02/15	14.1	138.72	23.1	138.96	138.00	-9	13,144	-0.07%
2024/02/05	28.8	136.46	101.2	133.49	132.50	-72.5	12,740	-0.57%	大賣/
2024/02/02	20.2	129.78	32	132.23	134.50	-11.8	12,054	-0.10%
2024/02/01	13.5	122.04	93.2	121.22	122.50	-79.7	11,430	-0.70%
2024/01/31	40.6	116.60	27	117.35	116.50	13.6	11,199	0.12%
2024/01/30	39	119.49	31.1	120.43	118.00	7.9	11,261	0.07%
2024/01/29	107	115.92	26.5	116.59	117.00	80.5	10,883	0.74%	大買/
2024/01/26	8.2	110.01	14	110.79	109.00	-5.8	10,329	-0.06%
2024/01/25	25.8	111.57	17.1	109.88	109.00	8.7	10,066	0.09%
2024/01/24	13	112.31	13.1	112.27	111.50	-0.1	9,756	0.00%
2024/01/23	7.2	109.69	7.3	109.55	111.50	-0.1	9,444	0.00%
2024/01/22	3.3	103.06	12.1	105.29	107.50	-8.8	8,967	-0.10%
2024/01/19	3	100.67	4	99.38	100.50	-1	8,676	-0.01%
2024/01/18	5	96.20	3.4	96.09	95.60	1.6	8,518	0.02%
2024/01/17	1.5	98.43	1.3	99.13	97.70	0.2	8,490	0.00%
2024/01/16	2	99.90	5	101.10	99.40	-3	8,459	-0.04%
2024/01/15	3	101.50	0	0.00	101.50	3	8,322	0.04%
2024/01/12	5.2	102.62	2.4	102.40	102.50	2.8	8,275	0.03%
2024/01/11	61	101.54	5.1	101.90	101.50	56	8,245	0.68%
2024/01/10	3	99.33	4.2	100.73	102.00	-1.2	8,263	-0.01%
2024/01/09	6	98.16	3	99.13	97.50	3	8,176	0.04%
2024/01/08	3	97.73	1.5	97.79	98.10	1.5	8,102	0.02%
2024/01/05	3.5	99.39	0	0.00	98.70	3.5	8,110	0.04%
2024/01/04	5	102.50	6	102.58	101.00	-1	8,137	-0.01%
2024/01/03	5	105.30	2	105.75	104.50	3	8,332	0.04%
2024/01/02	7	109.43	4	109.38	109.00	3	8,274	0.04%
2023/12/29	6	108.17	6	107.42	107.50	0	8,143	0.00%
2023/12/28	9.2	106.93	4.5	106.17	105.50	4.7	8,057	0.06%
2023/12/27	7.2	106.48	8	107.31	108.00	-0.8	8,127	-0.01%
2023/12/26	7.1	104.87	2	105.25	106.00	5.1	8,206	0.06%
2023/12/25	10	108.15	39	108.63	105.00	-29	8,301	-0.35%
2023/12/22	88	104.90	122.1	104.91	106.00	-34.1	7,963	-0.43%	大賣/
2023/12/21	1	95.10	3.1	95.00	96.50	-2.1	7,744	-0.03%
2023/12/20	0	94.10	0	95.60	94.70	0	7,812	0.00%
2023/12/19	0	93.60	0	0.00	93.60	0	7,904	0.00%
2023/12/18	0.1	94.13	1	95.00	93.60	-0.9	7,947	-0.01%
2023/12/15	0.1	94.46	0	0.00	93.80	0.1	8,032	0.00%
2023/12/14	0	95.10	2.1	95.11	95.10	-2.1	8,186	-0.03%
2023/12/13	2	94.75	1.1	94.17	94.10	1	8,232	0.01%
2023/12/12	2.1	93.47	0	0.00	93.50	2.1	8,288	0.03%
2023/12/11	0	94.70	1.1	96.12	94.20	-1.1	8,382	-0.01%
2023/12/08	1	95.40	2.1	96.29	95.30	-1.1	8,450	-0.01%
2023/12/07	61.1	94.65	6	94.31	94.70	55	8,538	0.64%
2023/12/06	5.1	97.61	3.1	96.43	95.40	2.1	8,671	0.02%
2023/12/05	4	96.35	6.2	95.67	96.20	-2.2	8,706	-0.03%
2023/12/04	3.1	95.83	0	0.00	94.00	3.1	8,737	0.04%
2023/12/01	0	98.29	4	98.55	99.00	-4	8,752	-0.05%
2023/11/30	2	98.40	1	98.70	98.40	1	8,901	0.01%
2023/11/29	7	99.84	0	0.00	99.60	7	8,945	0.08%
2023/11/28	4	98.03	4.3	97.53	98.50	-0.3	9,067	0.00%
2023/11/27	2.1	94.45	0	0.00	93.60	2.1	9,242	0.02%
2023/11/24	0	0.00	0	98.04	97.10	0	9,469	0.00%
2023/11/22	1	100.49	3	100.50	99.10	-2	10,020	-0.02%
2023/11/21	6	101.67	0	0.00	101.50	6	10,285	0.06%
2023/11/20	0	0.00	2	101.25	102.00	-2	10,949	-0.02%
2023/11/17	0	0.00	2	101.00	100.00	-2	11,177	-0.02%
2023/11/16	5	100.52	56	99.94	101.00	-51	11,857	-0.43%
2023/11/15	4	98.98	3	99.23	98.80	1	12,273	0.01%
2023/11/14	3.1	97.35	4	98.88	97.10	-0.9	12,830	-0.01%
2023/11/13	2	97.90	5.2	98.30	97.90	-3.2	13,796	-0.02%
2023/11/10	54.3	95.78	1.1	95.45	95.20	53.2	14,333	0.37%
2023/11/09	18.2	99.72	10	99.30	99.60	8.2	14,575	0.06%
2023/11/08	8.4	99.28	5	99.60	98.90	3.4	14,633	0.02%
2023/11/07	8	97.03	7	97.14	97.50	1	14,402	0.01%
2023/11/06	6	96.34	6	97.58	99.70	0	14,182	0.00%
2023/11/03	2	92.38	0	0.00	90.80	2	13,849	0.01%
2023/11/02	3	92.37	3	93.17	93.00	0	13,830	0.00%
2023/11/01	28	89.86	28.2	88.00	89.50	-0.2	13,856	0.00%
2023/10/31	0.1	87.68	1	87.60	87.00	-0.9	13,888	-0.01%
2023/10/30	2	90.90	2	91.25	90.40	0	13,898	0.00%
2023/10/27	0	90.20	1.2	91.23	90.10	-1.2	13,997	-0.01%
2023/10/26	3	90.17	3	90.93	89.40	0	14,060	0.00%
2023/10/25	4.2	93.57	0	0.00	93.10	4.2	14,076	0.03%
2023/10/24	6	91.98	3	92.77	94.50	3	14,810	0.02%
2023/10/23	1	92.40	3.2	93.02	92.20	-2.2	15,327	-0.01%
2023/10/20	1	91.80	1	93.00	92.50	0	15,897	0.00%
2023/10/19	7	93.70	1	93.70	93.80	6	16,900	0.04%
2023/10/17	2	101.00	1.5	100.10	99.90	0.5	17,877	0.00%
2023/10/13	0	108.50	4	106.13	106.00	-4	19,585	-0.02%
2023/10/11	2	105.50	2	109.00	105.00	0	20,439	0.00%
2023/10/06	4	118.38	2	118.50	116.50	2	20,700	0.01%
2023/10/05	1	117.00	2	117.75	118.50	-1	20,878	0.00%
2023/10/04	2	116.50	6	116.50	117.00	-4	20,883	-0.02%
2023/10/03	8.1	122.48	3	120.33	119.50	5.1	20,916	0.02%
2023/10/02	14.5	122.36	9	122.50	122.00	5.5	20,971	0.03%
2023/09/28	6	115.42	10	116.05	116.50	-4	20,867	-0.02%
2023/09/27	7	114.00	4	114.13	115.00	3	20,852	0.01%
2023/09/26	9	112.89	9	113.00	111.00	0	21,236	0.00%
2023/09/25	2	110.50	1	110.48	109.50	1	21,345	0.00%
2023/09/22	11	108.86	5	108.80	109.50	6	21,354	0.03%
2023/09/21	3	105.67	3	105.50	106.50	0	21,289	0.00%
2023/09/20	5	108.10	3	107.83	107.50	2	21,308	0.01%
2023/09/19	0	107.33	1	107.00	107.00	-1	21,372	0.00%
2023/09/18	0	0.00	2.1	110.51	110.50	-2.1	21,265	-0.01%
2023/09/15	2	115.25	7	115.07	115.50	-5	21,287	-0.02%
2023/09/14	7.1	115.64	2	115.75	115.50	5.1	21,379	0.02%
2023/09/13	0	0.00	4	111.75	112.50	-4	21,744	-0.02%
2023/09/12	3	113.83	0	114.50	113.50	3	21,932	0.01%
2023/09/11	2	115.50	7	116.36	115.50	-5	22,143	-0.02%
2023/09/08	6	122.00	4.1	122.36	120.50	2	22,151	0.01%
2023/09/07	0	0.00	2	124.00	124.50	-2	22,155	-0.01%
2023/09/06	1	129.50	1.1	126.55	127.00	-0.1	22,432	0.00%
2023/09/05	3.2	125.85	3	125.50	126.50	0.2	22,712	0.00%
2023/09/04	5	126.80	6.2	127.45	128.00	-1.2	22,644	-0.01%
2023/09/01	12.4	131.43	3	129.83	128.50	9.4	22,782	0.04%
2023/08/31	4.1	132.63	5	132.90	136.00	-0.9	22,757	0.00%
2023/08/30	8	134.94	8	132.50	132.00	0	22,673	0.00%
2023/08/29	16	133.65	2.3	131.88	132.00	13.8	22,883	0.06%
2023/08/28	7.1	134.13	6.2	134.85	132.50	0.9	22,896	0.00%
2023/08/25	12.1	141.84	11	144.05	141.00	1.1	22,831	0.00%
2023/08/24	38.2	150.23	26.7	150.99	144.50	11.5	22,784	0.05%
2023/08/23	19.2	147.05	12	147.00	145.00	7.2	22,838	0.03%
2023/08/22	17.1	150.08	21.2	149.05	145.50	-4.1	23,738	-0.02%
2023/08/21	22.1	146.25	19	147.08	151.00	3.1	23,305	0.01%
2023/08/18	22.2	146.28	23.2	144.91	137.50	-1	22,972	0.00%
2023/08/17	28	147.86	14	147.64	147.50	14	22,528	0.06%
2023/08/16	15.1	136.65	20	138.15	143.50	-4.9	21,786	-0.02%
2023/08/15	12	130.83	12	131.29	130.50	0	21,880	0.00%
2023/08/14	5.2	127.62	4	130.00	124.00	1.2	21,769	0.01%
2023/08/11	2	127.00	2	126.75	130.00	0	21,742	0.00%
2023/08/10	4.1	124.15	1	124.00	123.50	3.1	21,931	0.01%
2023/08/09	2	137.75	2.1	137.04	137.00	-0.1	21,988	0.00%
2023/08/08	4	135.38	4	136.88	136.00	0	22,187	0.00%
2023/08/07	13	133.96	6	136.67	139.00	7	22,401	0.03%
2023/08/04	6.1	120.16	1	122.00	128.50	5.1	22,641	0.02%
2023/08/02	0.1	117.00	2	119.25	117.00	-1.9	23,300	-0.01%
2023/07/31	2.2	144.05	12	145.21	132.00	-9.8	24,482	-0.04%
2023/07/28	8	141.50	10	143.30	144.50	-2	24,568	-0.01%
2023/07/27	33	148.98	44	150.39	145.00	-11	24,523	-0.04%
2023/07/26	39	143.24	18	143.50	141.00	21	23,764	0.09%
2023/07/25	35	142.91	68	144.05	139.00	-33	23,183	-0.14%
2023/07/24	61	144.41	42	145.42	143.50	19	22,575	0.08%
2023/07/21	51	133.07	52	132.62	137.50	-1	21,528	0.00%
2023/07/20	3	121.17	11	124.05	125.00	-8	20,557	-0.04%
2023/07/19	26	113.71	21	114.93	114.00	5	20,318	0.02%
2023/07/18	18	107.17	31.2	110.08	112.50	-13.2	19,201	-0.07%
2023/07/17	9.2	98.28	21	101.51	102.50	-11.9	18,442	-0.06%
2023/07/14	22	99.20	30	100.11	101.00	-8	17,939	-0.04%
2023/07/13	20	97.96	24	98.38	96.30	-4	17,454	-0.02%
2023/07/12	12	94.20	11	94.37	93.80	1	17,025	0.01%
2023/07/11	14	92.04	8	92.28	90.70	6	16,783	0.04%
2023/07/10	2	90.75	3	90.93	90.10	-1	16,667	-0.01%
2023/07/07	32	94.51	11.1	95.85	92.80	21	16,520	0.13%
2023/07/06	4	98.83	2	98.60	96.70	2	16,301	0.01%
2023/07/05	8	100.88	3	102.50	102.00	5	16,095	0.03%
2023/07/04	51	104.35	54	105.33	108.00	-3	15,884	-0.02%
2023/07/03	18	100.40	13	100.15	102.00	5	15,347	0.03%
2023/06/30	3	91.70	4	90.93	93.00	-1	14,909	-0.01%
2023/06/29	2	90.80	6	91.27	91.40	-4	14,811	-0.03%
2023/06/28	0	0.00	4	89.45	89.30	-4	14,780	-0.03%
2023/06/27	6	87.30	12	87.05	87.00	-6	14,780	-0.04%
2023/06/26	5	90.00	5	90.90	89.80	0	14,745	0.00%
2023/06/21	0	0.00	12	92.00	92.10	-12	14,717	-0.08%
2023/06/20	5	91.88	9	91.04	90.40	-4	14,682	-0.03%
2023/06/19	22	93.64	13	95.51	90.20	9	14,599	0.06%
2023/06/16	3	91.97	14	92.54	92.00	-11	14,162	-0.08%
2023/06/15	34	91.36	6	93.03	90.10	28	13,900	0.20%
2023/06/14	10	90.24	16	91.21	92.70	-6	13,578	-0.04%
2023/06/13	13	87.47	22.2	88.41	88.30	-9.2	13,405	-0.07%
2023/06/12	11	86.95	19.5	86.36	85.10	-8.5	13,270	-0.06%
2023/06/09	13.2	91.15	29.1	91.06	91.20	-15.9	12,936	-0.12%
2023/06/08	19	88.97	4.1	89.40	88.40	14.9	12,556	0.12%
2023/06/07	4	88.80	21	89.84	89.80	-17	12,450	-0.14%
2023/06/06	3	87.83	3	88.40	87.60	0	12,210	0.00%
2023/06/05	4	87.55	2.5	88.05	87.90	1.5	12,078	0.01%
2023/06/02	21	89.15	19	89.11	87.90	2	11,920	0.02%
2023/06/01	27	87.64	11.2	87.65	88.20	15.9	11,438	0.14%
2023/05/31	17.3	86.76	12.2	86.44	86.80	5.2	11,172	0.05%
2023/05/30	15.5	88.28	17	88.43	87.90	-1.6	10,847	-0.01%
2023/05/29	59	87.57	72	88.21	89.00	-13	10,580	-0.12%
2023/05/26	49.1	85.79	24.2	86.05	84.50	24.9	9,771	0.25%
2023/05/25	7	78.86	22	81.31	81.50	-15	8,547	-0.18%
2023/05/24	4	72.12	10	71.65	74.10	-6	8,237	-0.07%
2023/05/23	23.1	72.45	29.1	73.76	72.00	-6	8,023	-0.07%
2023/05/22	47.4	71.89	7	72.09	72.30	40.4	7,791	0.52%
2023/05/19	50	70.62	48	71.04	71.70	2	7,502	0.03%
2023/05/18	14	67.36	29	67.95	68.20	-15	6,752	-0.22%
2023/05/17	9.1	66.32	11	66.42	66.30	-2	6,480	-0.03%
2023/05/16	18	66.38	1	66.50	64.80	17	6,224	0.27%
2023/05/15	7	64.53	7	65.03	65.50	0	5,967	0.00%
2023/05/12	8	64.03	6	64.72	65.00	2	5,841	0.03%
2023/05/11	3	65.97	1	65.90	65.00	2	5,603	0.04%
2023/05/10	45	67.65	56	67.67	68.20	-11	5,334	-0.21%
2023/05/09	59	66.80	131	68.04	67.60	-72	4,964	-1.45%	大賣/
2023/05/08	137	64.84	132.3	64.15	66.00	4.8	4,214	0.11%	大買/大賣/
2023/05/05	2	60.05	8	60.99	61.60	-6	3,060	-0.20%
2023/05/04	4.3	55.77	13	55.74	56.00	-8.8	2,856	-0.31%
2023/05/02	0	0.00	2	54.00	54.00	-2	2,645	-0.08%
2023/04/27	1	52.00	1	51.80	51.80	0	2,589	0.00%
2023/04/26	0	0.00	0	51.30	52.50	0	2,571	0.00%
2023/04/25	0	50.50	1	52.20	50.90	-1	2,543	-0.04%
2023/04/21	0	0.00	2	51.35	51.30	-2	2,474	-0.08%
2023/04/19	1	54.50	1	53.80	53.70	0	2,460	0.00%
2023/04/18	3	55.07	2	56.60	55.00	1	2,436	0.04%
2023/04/17	5	55.88	2	55.80	56.00	3	2,334	0.13%
2023/04/12	0	0.00	2	52.90	52.80	-2	2,106	-0.09%
2023/04/11	0	0.00	4	52.75	53.00	-4	2,068	-0.19%
2023/04/10	3	51.93	0	51.60	51.80	3	2,011	0.15%
2023/04/07	2	52.40	0	0.00	51.70	2	1,988	0.10%
2023/04/06	3	52.30	5	53.30	53.50	-2	1,946	-0.10%
2023/03/31	5	52.56	2	52.60	52.40	3	1,896	0.16%
2023/03/30	0	0.00	3	53.30	52.50	-3	1,873	-0.16%
2023/03/29	2	51.90	1	52.10	52.00	1	1,822	0.05%
2023/03/28	3	51.43	3	51.33	51.80	0	1,782	0.00%
2023/03/27	0	0.00	3	52.40	52.90	-3	1,692	-0.18%
2023/03/24	3	51.43	20	51.60	51.40	-17	1,583	-1.07%
2023/03/23	0	0.00	1	51.00	51.30	-1	1,535	-0.07%
2023/03/22	3	50.43	6	50.24	50.50	-3	1,470	-0.20%
2023/03/21	10	49.08	0	0.00	49.10	10	1,364	0.73%
2023/03/20	6	48.40	116	48.43	47.60	-110	1,311	-8.39%	大賣/鉅額交易
2023/03/17	5	47.35	1	47.95	48.10	4	1,344	0.30%
2023/03/16	2	47.85	1	48.35	47.55	1	1,401	0.07%
2023/03/15	5	48.10	1	48.60	47.85	4	1,490	0.27%
2023/03/14	11	46.82	2	46.58	46.95	9	1,519	0.59%
2023/03/13	0	45.69	0	0.00	46.10	0	1,515	0.00%
2023/03/09	4	45.15	4	45.65	45.05	0	1,548	0.00%
2023/03/08	0	0.00	4	45.14	45.30	-4	1,570	-0.25%
2023/03/07	3	43.90	0	0.00	43.85	3	1,554	0.19%
2023/03/03	0	0.00	3	43.50	43.55	-3	1,554	-0.19%
2023/03/02	2	43.38	0	0.00	43.35	2	1,573	0.13%
2023/03/01	5	44.10	0	0.00	43.80	5	1,594	0.31%
2023/02/24	0	0.00	4	43.36	43.40	-4	1,578	-0.25%
2023/02/23	1	42.70	1	42.90	42.85	0	1,576	0.00%
2023/02/15	0	42.45	0	0.00	42.40	0	1,773	0.00%
2023/02/14	0	42.40	0	0.00	42.20	0	1,816	0.00%
2023/02/13	3	42.20	0	0.00	42.30	3	1,843	0.16%
2023/02/03	1	42.90	0	0.00	43.30	1	2,165	0.05%
2023/02/02	0	0.00	1	43.05	43.55	-1	2,162	-0.05%
2023/01/12	2	41.85	0	0.00	41.35	2	2,292	0.09%
2023/01/10	3	42.17	0	0.00	42.10	3	2,314	0.13%
2023/01/06	3	42.62	3	43.13	42.75	0	2,302	0.00%
2023/01/04	1	42.70	0	0.00	42.60	1	2,395	0.04%
2022/12/30	1	42.70	0	0.00	42.70	1	2,419	0.04%
2022/12/29	1	42.85	0	0.00	42.95	1	2,441	0.04%
2022/12/23	3	44.95	0	0.00	44.85	3	2,420	0.12%
2022/12/19	89	46.52	0	0.00	45.85	89	2,374	3.75%
2022/12/16	30	46.61	108	47.05	46.70	-78	2,366	-3.30%	大賣/
2022/12/14	0	0.00	1	45.45	46.00	-1	2,312	-0.04%
2022/12/12	1	44.10	0	0.00	44.40	1	2,268	0.04%
2022/12/09	35	46.45	1	46.85	45.20	34	2,253	1.51%
2022/12/08	0	0.00	1	44.95	45.80	-1	2,185	-0.05%
2022/12/07	2	44.73	0	0.00	43.85	2	2,109	0.09%
2022/12/06	0	0.00	3	49.15	48.15	-3	1,977	-0.15%
2022/12/05	0	0.00	1	48.50	48.10	-1	1,859	-0.05%
2022/12/02	1	46.90	21	47.97	47.95	-20	1,809	-1.11%
2022/11/30	10	47.00	2	47.10	47.00	8	1,695	0.47%
2022/11/29	0	0.00	3	46.45	45.95	-3	1,630	-0.18%
2022/11/25	0	0.00	2	44.90	44.90	-2	1,600	-0.12%
2022/11/24	12	45.75	0	0.00	45.40	12	1,592	0.75%
2022/11/22	0	0.00	2	45.20	45.20	-2	1,545	-0.13%
2022/11/16	2	44.70	0	0.00	45.55	2	1,485	0.13%
2022/11/11	3	45.02	8	46.35	44.25	-5	1,424	-0.35%
2022/11/10	1	45.05	7	45.45	45.65	-6	1,376	-0.44%
2022/11/08	2	45.13	1	45.10	45.00	1	1,335	0.07%
2022/11/07	6	45.58	5	44.95	46.10	1	1,279	0.08%
2022/11/04	0	0.00	1	43.00	43.55	-1	1,161	-0.09%
2022/11/03	1	41.00	11	41.89	42.00	-10	1,083	-0.92%
2022/10/31	3	40.78	0	0.00	40.20	3	1,199	0.25%
2022/10/27	0	0.00	2	41.35	42.15	-2	1,254	-0.16%
2022/10/26	1	39.55	0	0.00	39.25	1	1,289	0.08%
2022/10/24	10	41.75	4	41.76	41.70	6	1,405	0.43%
2022/10/20	1	38.60	0	0.00	38.85	1	1,381	0.07%
2022/10/19	1	41.65	1	41.45	40.50	0	1,351	0.00%
2022/10/17	1	41.95	1	40.85	40.70	0	1,368	0.00%
2022/10/14	10	41.83	1	41.95	41.75	9	1,371	0.66%
2022/10/13	1	41.95	1	41.55	40.85	0	1,401	0.00%
2022/10/12	12	40.65	3	40.07	40.90	9	1,376	0.65%
2022/09/30	1	35.05	0	0.00	36.05	1	1,371	0.07%
2022/09/29	5	35.94	0	0.00	36.30	5	1,391	0.36%
2022/09/28	92	37.08	0	0.00	36.10	92	1,414	6.50%
2022/09/23	11	39.10	0	0.00	39.05	11	1,463	0.75%
2022/09/15	2	41.80	0	0.00	41.85	2	1,509	0.13%
2022/09/14	0	0.00	7	41.50	41.90	-7	1,510	-0.46%
2022/09/08	3	39.60	0	0.00	39.65	3	1,497	0.20%
2022/09/02	9	40.88	0	0.00	40.75	9	1,494	0.60%
2022/08/31	0	0.00	1	42.05	42.05	-1	1,493	-0.07%
2022/08/30	1	42.45	1	42.30	42.25	0	1,493	0.00%
2022/08/29	1	42.05	0	0.00	42.10	1	1,491	0.07%
2022/08/26	0	0.00	3	41.77	42.10	-3	1,482	-0.20%
2022/08/25	2	42.75	1	42.65	42.40	1	1,466	0.07%
2022/08/18	0	0.00	1	43.20	43.70	-1	1,424	-0.07%
2022/08/16	1	43.50	0	0.00	43.50	1	1,416	0.07%
2022/08/15	1	43.20	0	0.00	43.10	1	1,409	0.07%
2022/08/11	0	0.00	2	42.85	43.25	-2	1,374	-0.15%
2022/08/09	0	0.00	4	43.16	43.60	-4	1,335	-0.30%
2022/08/08	0	0.00	1	41.10	42.40	-1	1,285	-0.08%
2022/08/05	1	41.35	0	0.00	41.25	1	1,223	0.08%
2022/08/03	0	0.00	1	41.25	41.75	-1	1,176	-0.09%
2022/08/02	1	41.15	4	41.71	41.85	-3	1,120	-0.27%
2022/08/01	4	40.03	5	40.26	40.75	-1	1,048	-0.10%
2022/07/29	3	39.25	12	39.83	38.75	-9	972	-0.93%
2022/07/26	2	38.10	0	0.00	38.10	2	902	0.22%
2022/07/22	1	38.80	93	38.77	38.65	-92	871	-10.56%
2022/07/20	3	37.75	4	37.86	37.40	-1	816	-0.12%
2022/07/19	0	0.00	3	35.03	35.75	-3	758	-0.40%
2022/07/08	0	0.00	1	33.00	33.30	-1	668	-0.15%
2022/07/06	1	30.55	0	0.00	30.55	1	635	0.16%
2022/07/01	2	32.43	0	0.00	31.95	2	611	0.33%
2022/06/30	3	33.48	0	0.00	33.30	3	592	0.51%
2022/06/29	10	34.50	0	0.00	34.45	10	573	1.74%
2022/06/28	85	35.10	0	0.00	34.95	85	575	14.78%
2022/06/17	1	36.80	0	0.00	36.35	1	581	0.17%
2022/06/15	0	0.00	1	38.45	38.15	-1	608	-0.16%
2022/06/10	0	0.00	2	38.75	38.85	-2	653	-0.31%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/11	0	36.80	0	0.00	36.75	0	1,493	0.00%
2022/05/09	0	36.20	0	0.00	35.40	0	1,610	0.00%
2022/05/06	2	36.35	1	36.70	36.70	1	1,698	0.06%
2022/05/04	1	37.75	0	38.00	37.55	1	1,786	0.06%
2022/04/29	0	38.20	0	0.00	38.50	0	1,993	0.00%
2022/04/28	0	0.00	0	37.40	37.35	0	2,264	0.00%
2022/04/27	1	36.85	1	37.20	37.00	0	2,599	0.00%
2022/04/25	2	38.00	0	0.00	37.90	2	2,993	0.07%
2022/04/19	1	39.00	0	0.00	39.10	1	3,157	0.03%
2022/04/08	2	41.45	0	0.00	40.90	2	3,206	0.06%
2022/03/29	1	42.40	0.1	42.60	42.20	0.9	3,531	0.03%
2022/03/28	0	0.00	1	43.10	43.00	-1	3,679	-0.03%
2022/03/25	0	0.00	1	42.85	42.75	-1	3,681	-0.03%
2022/03/22	0	0.00	2.1	42.50	42.45	-2.1	3,705	-0.06%
2022/03/21	2	43.40	0	43.40	43.25	2	3,699	0.05%
2022/03/18	3	42.85	0	0.00	43.00	3	3,691	0.08%
2022/03/17	0	0.00	1	42.30	42.75	-1	3,691	-0.03%
2022/03/16	1	41.35	2	41.23	41.20	-1	3,692	-0.03%
2022/03/15	0	0.00	1	41.45	41.20	-1	3,701	-0.03%
2022/03/10	0	0.00	1	43.60	43.70	-1	3,721	-0.03%
2022/03/07	0	0.00	1	43.00	43.05	-1	3,754	-0.03%
2022/03/04	1	44.20	0	0.00	43.90	1	3,814	0.03%
2022/03/03	0	0.00	0.1	44.80	44.95	-0.1	3,828	0.00%
2022/03/02	2	44.83	2	45.53	45.05	0	3,900	0.00%
2022/03/01	1	45.60	1	45.75	45.90	0	3,979	0.00%
2022/02/25	1.1	45.41	0	0.00	45.15	1.1	4,259	0.02%
2022/02/24	0	0.00	74	46.95	45.35	-74	4,296	-1.72%
2022/02/22	1	45.20	0	0.00	45.20	1	4,542	0.02%
2022/02/21	82.1	46.36	2	45.80	45.80	80.1	4,501	1.78%
2022/02/18	0	0.00	76	48.40	48.45	-76	4,363	-1.74%
2022/02/17	5	47.05	3	47.00	45.70	2	4,183	0.05%
2022/02/14	0.1	46.55	5	46.53	46.55	-4.9	4,027	-0.12%
2022/02/11	3	46.32	4	46.56	46.20	-1	3,992	-0.03%
2022/02/10	18	46.98	9	46.51	47.10	9	3,964	0.23%
2022/02/09	19	47.10	30	47.11	47.60	-11	3,925	-0.28%
2022/02/08	28	46.07	20	46.44	47.05	8	3,864	0.21%
2022/02/07	6	42.97	11	44.34	45.25	-5	3,761	-0.13%
2022/01/26	7	42.18	19	41.85	42.30	-12	3,695	-0.32%
2022/01/25	14	42.69	19	42.93	41.80	-5	3,663	-0.14%
2022/01/24	17	44.89	9	44.61	44.45	8	3,558	0.22%
2022/01/21	16	46.10	10	47.64	44.65	6	3,453	0.17%
2022/01/20	50	47.58	47	47.75	48.10	3	3,180	0.09%
2022/01/19	19	46.90	20	47.01	47.20	-1	2,850	-0.04%
2022/01/18	14	44.48	16	45.70	45.75	-2	2,558	-0.08%
2022/01/17	2	44.80	2	44.85	44.35	0	2,454	0.00%
2022/01/07	0	0.00	3	42.27	42.65	-3	2,294	-0.13%
2022/01/05	2	42.85	1	42.95	42.90	1	2,267	0.04%
2022/01/04	0	0.00	18	43.44	43.45	-18	2,256	-0.80%
2022/01/03	1	43.65	0	0.00	43.15	1	2,240	0.04%
2021/12/30	4	44.25	1	44.10	44.40	3	2,207	0.14%
2021/12/29	4	45.08	0	0.00	45.05	4	2,186	0.18%
2021/12/28	4	44.59	7.1	44.13	46.15	-3.1	2,072	-0.15%
2021/12/24	4	42.34	0	0.00	42.00	4	1,948	0.21%
2021/12/23	1	42.25	0	0.00	42.50	1	1,931	0.05%
2021/12/22	6	42.59	6	42.18	42.25	0	1,879	0.00%
2021/12/17	1	39.70	0	0.00	39.70	1	1,708	0.06%
2021/12/13	4	40.59	0	0.00	40.45	4	1,671	0.24%
2021/12/09	0	0.00	5	41.92	41.75	-5	1,645	-0.30%
2021/12/08	2	40.75	0	0.00	41.05	2	1,622	0.12%
2021/12/07	5	40.80	0	0.00	40.80	5	1,600	0.31%
2021/12/06	1	41.35	0	0.00	41.45	1	1,574	0.06%
2021/12/01	0	0.00	2	42.80	43.45	-2	1,533	-0.13%
2021/11/30	2	41.80	0	0.00	41.70	2	1,492	0.13%
2021/11/29	1	41.50	0	0.00	41.70	1	1,395	0.07%
2021/11/26	1	43.60	3	43.20	43.20	-2	1,356	-0.15%
2021/11/25	8	45.62	25	46.30	46.00	-17	1,264	-1.34%
2021/11/24	15	46.61	1	46.20	45.55	14	1,162	1.20%
2021/11/23	1	44.20	1.2	43.96	44.00	-0.2	873	-0.02%
2021/11/22	20	43.60	1	44.15	44.50	19	822	2.31%
2021/11/19	0	0.00	1	41.00	42.55	-1	645	-0.15%
2021/11/12	0.1	38.65	0	0.00	38.50	0.1	494	0.01%
2021/11/10	1	38.55	1	38.50	38.50	0	504	0.00%
2021/11/09	1.1	38.45	0	0.00	38.50	1.1	516	0.20%
2021/11/08	1	39.00	0	0.00	38.90	1	513	0.19%
2021/11/05	0	0.00	1	40.30	40.20	-1	515	-0.19%
2021/11/03	1	39.40	0	0.00	39.60	1	506	0.20%
2021/10/25	1	38.40	0	0.00	38.45	1	583	0.17%
2021/10/08	0	0.00	1	36.95	37.20	-1	639	-0.16%
2021/10/06	2	36.35	3	37.28	36.10	-1	700	-0.14%
2021/10/05	5	35.70	2	36.20	35.85	3	730	0.41%
2021/10/01	1	36.20	1	37.10	36.20	0	730	0.00%
2021/09/27	3	39.38	0	0.00	39.35	3	781	0.38%
2021/09/17	1	39.30	0	39.70	39.30	1	808	0.12%
2021/09/14	0	0.00	4	39.50	39.50	-4	860	-0.46%
2021/09/10	0	0.00	6	39.75	39.50	-6	879	-0.68%
2021/09/09	6	39.50	6	39.98	39.50	0	902	0.00%
2021/09/08	6	39.90	0	0.00	39.90	6	902	0.67%
2021/09/07	0	0.00	0	39.06	38.60	0	904	0.00%
2021/08/25	0	0.00	1	40.35	39.95	-1	981	-0.10%
2021/08/24	0	0.00	1.2	39.12	39.20	-1.2	1,001	-0.12%
2021/08/16	1	36.20	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	38.05	0	0.00	37.70	1	1,025	0.10%
2021/08/12	1	38.45	3	38.50	38.55	-2	1,032	-0.19%
2021/08/11	2	38.25	0	0.00	38.10	2	1,042	0.19%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/06	1	39.60	1	39.65	39.55	0	1,087	0.00%
2021/08/05	5.1	40.41	0	0.00	40.15	5.1	1,126	0.45%
2021/08/04	6	42.18	0	0.00	41.80	6	1,156	0.52%
2021/08/03	58	42.65	0	0.00	42.60	58	1,210	4.79%
2021/08/02	0	0.00	1	43.70	43.75	-1	1,223	-0.08%
2021/07/28	0	0.00	1	42.70	43.25	-1	1,325	-0.08%
2021/07/13	4	48.00	6	48.00	48.05	-2	1,600	-0.12%
2021/07/12	2	47.18	2	47.10	47.45	0	1,566	0.00%
2021/07/06	1	45.90	1	46.35	45.85	0	1,643	0.00%
2021/07/01	1	45.10	0	0.00	45.15	1	1,727	0.06%
2021/06/29	1	45.05	0	0.00	45.00	1	1,778	0.06%
2021/06/25	2	45.75	0	0.00	45.50	2	1,829	0.11%
2021/06/23	2	45.60	3	46.62	46.75	-1	1,835	-0.05%
2021/06/22	2	45.80	2	46.28	45.20	0	1,821	0.00%
2021/06/21	1	45.20	0	0.00	45.50	1	1,832	0.05%
2021/06/18	0	0.00	3	46.18	46.50	-3	1,846	-0.16%
2021/06/16	0	0.00	23	44.95	44.95	-23	1,888	-1.22%
2021/06/15	23	44.15	0	0.00	44.25	23	1,902	1.21%
2021/06/08	0	0.00	1	45.10	45.00	-1	2,061	-0.05%
2021/06/07	3	44.03	1	44.40	44.45	2	2,097	0.10%
2021/06/04	3	44.90	3	44.75	44.65	0	2,109	0.00%
2021/06/01	0	0.00	64	45.05	45.95	-64	2,234	-2.86%
2021/05/31	0	0.00	1	43.55	43.45	-1	2,243	-0.04%
2021/05/28	0	0.00	1	43.50	43.35	-1	2,285	-0.04%
2021/05/26	1	42.55	0	0.00	42.90	1	2,377	0.04%
2021/05/25	0	0.00	1	43.05	42.50	-1	2,453	-0.04%
2021/05/24	0	0.00	1	42.75	42.65	-1	2,505	-0.04%
2021/05/21	0	0.00	1	41.85	42.00	-1	2,578	-0.04%
2021/05/20	3	41.12	0	0.00	40.65	3	2,689	0.11%
2021/05/19	1	41.65	1	42.85	42.20	0	2,754	0.00%
2021/05/18	0	0.00	2	43.15	42.70	-2	2,772	-0.07%
2021/05/17	2	39.88	9	41.42	42.00	-7	2,832	-0.25%
2021/05/14	1	42.55	1	42.80	42.30	0	2,850	0.00%
2021/05/13	2	38.10	8	40.83	41.50	-6	2,835	-0.21%
2021/05/12	8	40.73	1	42.85	40.05	7	2,810	0.25%
2021/05/11	63	44.43	5	44.65	43.75	58	2,768	2.09%
2021/05/10	4	46.98	3	46.90	46.95	1	2,716	0.04%
2021/05/07	5	47.46	5	47.43	48.10	0	2,715	0.00%
2021/05/06	10	49.07	10	48.90	48.90	0	2,696	0.00%
2021/05/05	5	49.16	5	49.16	48.80	0	2,706	0.00%
2021/05/04	4	50.05	0	0.00	49.30	4	2,745	0.15%
2021/05/03	2	52.35	0	0.00	51.70	2	2,763	0.07%
2021/04/29	0	0.00	1	53.20	52.90	-1	2,757	-0.04%
2021/04/26	1	52.10	0	0.00	52.20	1	2,777	0.04%
2021/04/23	0	0.00	1	52.30	52.50	-1	2,778	-0.04%
2021/04/22	3	52.67	1	53.10	52.30	2	2,794	0.07%
2021/04/21	3	53.50	0	0.00	53.50	3	2,770	0.11%
2021/04/20	1	53.20	0	0.00	53.20	1	2,771	0.04%
2021/04/16	2	52.35	1	52.30	52.40	1	2,810	0.04%
2021/04/14	8	51.21	0	0.00	52.20	8	2,873	0.28%
2021/04/13	2	53.50	0	0.00	52.30	2	2,848	0.07%
2021/04/12	1	53.00	2	53.35	53.70	-1	2,817	-0.04%
2021/04/09	3	52.83	0	0.00	52.80	3	2,803	0.11%
2021/04/08	4	53.08	0	0.00	53.10	4	2,782	0.14%
2021/04/07	0	0.00	1	52.70	52.80	-1	2,760	-0.04%
2021/04/06	2	52.80	17	52.69	53.00	-15	2,729	-0.55%
2021/04/01	1	53.20	2	52.65	52.30	-1	2,699	-0.04%
2021/03/31	2	52.90	2	52.70	52.90	0	2,672	0.00%
2021/03/30	5	52.58	3	52.73	52.70	2	2,650	0.08%
2021/03/29	1	52.40	0	0.00	52.60	1	2,669	0.04%
2021/03/25	1	52.30	0	0.00	52.00	1	2,683	0.04%
2021/03/24	12	52.20	0	0.00	52.20	12	2,687	0.45%
2021/03/23	0	0.00	1	52.60	52.50	-1	2,706	-0.04%
2021/03/22	0	0.00	12	51.76	52.30	-12	2,713	-0.44%
2021/03/19	16	52.27	20	52.30	52.30	-4	2,690	-0.15%
2021/03/18	5	52.66	0	0.00	52.70	5	2,684	0.19%
2021/03/16	3	51.80	0	0.00	52.00	3	2,744	0.11%
2021/03/12	3	51.90	1	52.00	51.90	2	2,729	0.07%
2021/03/11	4	52.78	1	52.70	52.60	3	2,699	0.11%
2021/03/10	2	52.10	1	52.10	52.80	1	2,713	0.04%
2021/03/09	3	51.27	0	0.00	51.30	3	2,760	0.11%
2021/03/08	4	52.88	1	53.50	52.50	3	2,765	0.11%
2021/03/05	9	53.19	0	0.00	53.10	9	2,816	0.32%
2021/03/04	0	0.00	10	55.65	54.70	-10	2,902	-0.34%
2021/03/03	0	0.00	2	55.70	55.10	-2	2,931	-0.07%
2021/03/02	3	55.57	1	56.10	55.00	2	2,896	0.07%
2021/02/26	24	55.92	0	0.00	56.00	24	2,884	0.83%
2021/02/25	2	56.55	3	57.17	57.30	-1	2,866	-0.03%
2021/02/24	20	56.20	1	56.60	55.20	19	2,833	0.67%
2021/02/23	7	56.47	5	57.10	56.10	2	2,788	0.07%
2021/02/22	5	57.28	19	56.21	57.30	-14	2,772	-0.51%
2021/02/19	28	55.35	27	55.35	55.60	1	2,704	0.04%
2021/02/18	0	0.00	0.3	54.00	54.20	-0.3	2,649	-0.01%
2021/02/17	6	54.67	11	55.07	54.50	-5	2,654	-0.19%
2021/02/05	8	53.20	21	53.90	54.20	-13	2,600	-0.50%
2021/02/04	1	53.10	3	53.10	52.60	-2	2,600	-0.08%
2021/02/03	2	54.00	0	0.00	53.00	2	2,633	0.08%
2021/02/02	1	53.10	0	0.00	53.10	1	2,639	0.04%
2021/02/01	2	51.25	1	51.20	51.10	1	2,682	0.04%
2021/01/29	1	52.90	1	52.30	52.30	0	2,704	0.00%
2021/01/26	9	53.39	8	54.48	53.30	1	2,652	0.04%
2021/01/25	8	54.20	13	53.75	54.10	-5	2,617	-0.19%
2021/01/22	1	52.90	2	53.10	53.00	-1	2,547	-0.04%
2021/01/21	1	51.90	4	51.90	52.00	-3	2,522	-0.12%
2021/01/20	3	50.87	1	51.60	51.40	2	2,523	0.08%
2021/01/19	3	51.90	3	51.23	51.60	0	2,495	0.00%
2021/01/18	1	49.60	3	49.68	51.00	-2	2,478	-0.08%
2021/01/15	1	50.70	2	51.20	50.60	-1	2,457	-0.04%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/13	0	0.00	3	51.80	51.50	-3	2,419	-0.12%
2021/01/12	1	51.40	0	0.00	51.20	1	2,398	0.04%
2021/01/11	5	52.60	2	54.00	52.60	3	2,366	0.13%
2021/01/08	9	54.20	4	53.80	54.00	5	2,380	0.21%
2021/01/06	0	0.00	1	52.90	52.60	-1	2,379	-0.04%
2021/01/05	1	53.00	1	53.20	53.10	0	2,399	0.00%
2020/12/31	0	0.00	1	53.80	53.80	-1	2,413	-0.04%
2020/12/30	0	0.00	5	53.80	53.40	-5	2,417	-0.21%
2020/12/29	2	52.70	0	0.00	52.70	2	2,438	0.08%
2020/12/24	0	0.00	7	53.29	53.00	-7	2,721	-0.26%
2020/12/23	1	52.80	0	0.00	52.80	1	2,826	0.04%
2020/12/22	3	52.27	1	52.40	52.40	2	2,821	0.07%
2020/12/18	0	0.00	1	51.80	52.10	-1	2,896	-0.03%
2020/12/17	5	52.62	4	52.90	52.90	1	2,906	0.03%
2020/12/14	0	0.00	1	51.60	52.10	-1	3,055	-0.03%
2020/12/11	1	50.90	1	51.30	51.60	0	3,064	0.00%
2020/12/10	11	52.51	1	52.00	52.00	10	3,077	0.32%
2020/12/08	1	54.60	1	54.00	54.00	0	3,029	0.00%
2020/12/07	1	54.20	0	0.00	53.80	1	3,020	0.03%
2020/12/04	9	53.39	1	53.60	53.20	8	3,079	0.26%
2020/12/03	8	54.04	7	53.80	53.80	1	3,101	0.03%
2020/12/02	6	54.78	4	54.70	54.80	2	3,198	0.06%
2020/12/01	2	55.25	2	55.25	55.40	0	3,251	0.00%
2020/11/30	13	56.25	9	56.21	56.30	4	3,454	0.12%
2020/11/27	9	54.68	2	54.90	54.60	7	3,381	0.21%
2020/11/26	0	0.00	2	54.30	54.40	-2	3,381	-0.06%
2020/11/25	3	54.60	0	0.00	54.10	3	3,438	0.09%
2020/11/20	1	53.80	0	0.00	53.80	1	3,561	0.03%
2020/11/19	3	53.67	1	53.50	53.50	2	3,719	0.05%
2020/11/18	6	53.23	3	53.37	53.60	3	3,768	0.08%
2020/11/17	1	54.00	0	0.00	53.70	1	3,827	0.03%
2020/11/16	8	53.69	2	53.70	53.70	6	4,020	0.15%
2020/11/12	4	54.03	2	54.30	53.90	2	4,411	0.05%
2020/11/11	8	54.00	2	54.15	54.00	6	4,475	0.13%
2020/11/10	3	55.00	0	0.00	54.30	3	4,548	0.07%
2020/11/09	5	55.18	1	55.40	55.40	4	4,603	0.09%
2020/11/06	3	57.00	3	56.77	56.20	0	4,648	0.00%
2020/11/05	3	58.27	1	58.40	57.70	2	4,737	0.04%
2020/11/04	0	0.00	1	58.30	58.20	-1	4,822	-0.02%
2020/11/02	1	56.60	1	56.90	56.80	0	5,129	0.00%
2020/10/30	1	60.10	0	0.00	58.50	1	5,278	0.02%
2020/10/29	1	59.50	1	58.50	60.10	0	5,480	0.00%
2020/10/28	2	60.20	2.1	60.44	59.80	-0.1	5,837	0.00%
2020/10/26	0	0.00	2	61.55	61.50	-2	6,063	-0.03%
2020/10/23	1	62.10	1	62.20	62.00	0	6,135	0.00%
2020/10/22	5	62.18	6	62.55	61.80	-1	6,177	-0.02%
2020/10/21	0	0.00	1	63.00	63.30	-1	6,184	-0.02%
2020/10/20	2	63.10	2	62.95	63.20	0	6,218	0.00%
2020/10/16	3	62.70	2	62.05	61.90	1	6,337	0.02%
2020/10/15	10	64.50	12	64.10	64.50	-2	6,330	-0.03%
2020/10/14	5	64.04	2	64.50	63.80	3	6,313	0.05%
2020/10/13	0	0.00	3	63.93	64.30	-3	6,292	-0.05%
2020/10/08	1	62.60	2	63.00	62.60	-1	6,343	-0.02%
2020/10/07	1	63.90	0	0.00	63.50	1	6,339	0.02%
2020/10/06	1	63.60	0	0.00	63.30	1	6,332	0.02%
2020/10/05	1	63.10	3	62.47	63.20	-2	6,334	-0.03%
2020/09/30	4	61.68	6	62.12	62.10	-2	6,334	-0.03%
2020/09/29	12	62.56	6	62.50	61.00	6	6,342	0.09%
2020/09/28	5	63.28	6	63.32	63.70	-1	6,247	-0.02%
2020/09/25	11	59.89	12	60.51	59.70	-1	6,317	-0.02%
2020/09/24	1	61.50	2	60.75	60.70	-1	6,318	-0.02%
2020/09/23	4	63.68	2	63.40	62.50	2	6,307	0.03%
2020/09/22	0	0.00	5	62.46	62.50	-5	6,259	-0.08%
2020/09/21	1	63.30	0	0.00	62.30	1	6,258	0.02%
2020/09/18	8	63.76	8	64.08	63.20	0	6,255	0.00%
2020/09/17	11	64.07	10	62.32	63.10	1	6,198	0.02%
2020/09/15	4	61.10	5	61.56	61.00	-1	6,084	-0.02%
2020/09/14	6	60.83	6	60.97	60.70	0	6,074	0.00%
2020/09/10	1	60.50	9	60.54	60.40	-8	6,095	-0.13%
2020/09/09	0	0.00	4	60.83	61.10	-4	6,120	-0.07%
2020/09/08	8	60.40	10	60.67	60.10	-2	6,064	-0.03%
2020/09/07	6	61.55	10	59.68	59.40	-4	6,045	-0.07%
2020/09/04	7	63.93	1	64.10	64.00	6	5,928	0.10%
2020/09/03	14	66.34	9	66.08	65.80	5	5,879	0.09%
2020/09/02	0	0.00	1	62.50	63.00	-1	5,700	-0.02%
2020/09/01	1	61.60	0	0.00	61.70	1	5,711	0.02%
2020/08/31	3	62.73	0	0.00	62.80	3	5,677	0.05%
2020/08/28	2	61.80	7	63.07	63.20	-5	5,652	-0.09%
2020/08/27	1	61.80	0	0.00	62.00	1	5,639	0.02%
2020/08/26	4	62.63	0	0.00	62.50	4	5,637	0.07%
2020/08/25	3	63.13	5	63.36	64.00	-2	5,611	-0.04%
2020/08/24	2	61.30	0	0.00	60.70	2	5,509	0.04%
2020/08/21	0	0.00	4	60.65	60.60	-4	5,541	-0.07%
2020/08/20	11	61.65	15	60.19	59.00	-4	5,510	-0.07%
2020/08/19	22	65.90	23	66.10	65.50	-1	5,434	-0.02%
2020/08/18	7	64.86	7	63.91	63.10	0	5,226	0.00%
2020/08/17	3	62.00	1	62.10	62.20	2	5,146	0.04%
2020/08/14	5	63.40	6	63.68	63.50	-1	5,108	-0.02%
2020/08/13	3	62.40	6	61.88	61.60	-3	5,105	-0.06%
2020/08/12	3	62.07	3	61.40	62.00	0	5,154	0.00%
2020/08/11	10	61.59	10	61.54	60.30	0	5,213	0.00%
2020/08/10	2	61.40	2	60.60	60.10	0	5,196	0.00%
2020/08/07	3	61.57	5	61.46	62.90	-2	5,354	-0.04%
2020/08/06	21	62.98	19	63.01	62.80	2	5,333	0.04%
2020/08/05	10	60.39	16	60.58	60.10	-6	5,261	-0.11%
2020/08/04	11	58.32	3	58.70	58.90	8	5,531	0.14%
2020/08/03	32.4	59.64	41	59.74	60.00	-8.6	5,663	-0.15%
2020/07/31	9	55.00	29	54.71	55.30	-20	5,404	-0.37%
2020/07/30	10	53.91	8	54.51	52.00	2	5,289	0.04%
2020/07/29	0	0.00	12	54.35	54.30	-12	5,230	-0.23%
2020/07/28	1	53.10	0	0.00	53.90	1	5,176	0.02%
2020/07/27	0	0.00	2	52.40	52.50	-2	5,151	-0.04%
2020/07/24	1	52.10	11	52.68	51.80	-10	5,195	-0.19%
2020/07/23	0	0.00	25	54.08	54.10	-25	5,195	-0.48%
2020/07/22	2	53.30	6	53.45	53.60	-4	5,164	-0.08%
2020/07/21	1	52.00	6	52.12	52.00	-5	5,124	-0.10%
2020/07/20	0	0.00	1	51.00	51.40	-1	5,104	-0.02%
2020/07/17	1	50.70	0	0.00	50.10	1	5,108	0.02%
2020/07/16	5	50.88	4	51.60	51.20	1	5,108	0.02%
2020/07/15	4	51.58	4	51.38	51.00	0	5,084	0.00%
2020/07/14	0	0.00	1	49.30	49.25	-1	5,038	-0.02%
2020/07/10	0	0.00	10	48.80	48.40	-10	5,048	-0.20%
2020/07/09	0	0.00	24	50.38	50.20	-24	5,033	-0.48%
2020/07/08	1	50.90	0	0.00	50.90	1	5,027	0.02%
2020/07/07	10	53.87	3	54.67	52.80	7	5,017	0.14%
2020/07/06	35	55.90	13	55.99	56.30	22	5,016	0.44%
2020/07/03	3	52.03	2	52.50	52.00	1	4,914	0.02%
2020/07/02	0	0.00	32	51.46	51.50	-32	4,903	-0.65%
2020/07/01	0	0.00	12	51.37	51.00	-12	4,909	-0.24%
2020/06/29	0	0.00	5	49.46	50.30	-5	4,940	-0.10%
2020/06/24	3	50.37	0	0.00	50.00	3	4,948	0.06%
2020/06/23	2	50.70	0	0.00	50.30	2	4,989	0.04%
2020/06/22	5	51.12	0	0.00	50.70	5	4,998	0.10%
2020/06/18	0	0.00	2	50.65	51.50	-2	5,024	-0.04%
2020/06/17	3	49.95	0	0.00	50.20	3	5,028	0.06%
2020/06/16	5	50.32	0	0.00	50.80	5	5,064	0.10%
2020/06/15	4	49.20	0	0.00	49.15	4	5,076	0.08%
2020/06/12	8	48.35	0	0.00	48.80	8	5,072	0.16%
2020/06/11	1	49.90	0	0.00	49.90	1	5,050	0.02%
2020/06/10	4	50.00	1	50.80	51.20	3	5,044	0.06%
2020/06/09	9	50.53	3	50.27	50.30	6	5,048	0.12%
2020/06/08	4	50.13	2	50.55	50.20	2	4,972	0.04%
2020/06/05	6	52.60	2	52.40	52.70	4	4,900	0.08%
2020/06/04	1	53.10	5	52.40	52.80	-4	4,912	-0.08%
2020/06/03	2	52.35	0	0.00	52.40	2	4,887	0.04%
2020/06/02	8	53.49	0	0.00	53.10	8	4,841	0.17%
2020/06/01	8	53.30	3	52.30	52.50	5	4,793	0.10%
2020/05/29	4	53.68	2	53.25	53.60	2	4,727	0.04%
2020/05/28	22	54.75	21	54.81	53.90	1	4,680	0.02%
2020/05/27	16	54.64	6	54.60	53.60	10	4,567	0.22%
2020/05/26	10	53.55	37	54.20	54.50	-27	4,522	-0.60%
2020/05/25	14	53.14	10	52.24	53.50	4	4,417	0.09%
2020/05/22	7	52.76	5	52.24	51.40	2	4,350	0.05%
2020/05/21	19	51.59	7	51.77	52.00	12	4,312	0.28%
2020/05/20	16	51.62	0	0.00	52.40	16	4,264	0.38%
2020/05/19	5	52.20	11.2	52.13	53.00	-6.2	4,157	-0.15%
2020/05/18	8	51.14	16	50.98	51.10	-8	4,019	-0.20%
2020/05/15	9	50.19	4	49.91	49.50	5	3,862	0.13%
2020/05/14	15.1	50.88	30	50.68	49.20	-14.9	3,760	-0.40%
2020/05/13	2	49.33	2	49.35	49.55	0	3,537	0.00%
2020/05/12	15.1	47.99	15	48.41	49.50	0.1	3,465	0.00%
2020/05/11	32	48.12	14	49.30	48.00	18	3,351	0.54%
2020/05/08	14	44.61	20	45.03	45.80	-6	2,916	-0.21%
2020/05/07	6	40.44	3	41.05	41.65	3	2,592	0.12%
2020/05/06	4	39.70	3	40.30	39.60	1	2,516	0.04%
2020/04/30	6	39.20	21	39.19	39.20	-15	2,467	-0.61%
2020/04/29	12	39.61	14	39.82	39.20	-2	2,505	-0.08%
2020/04/28	12	38.72	1	38.85	39.00	11	2,471	0.45%
2020/04/27	4	38.49	6	38.61	38.65	-2	2,479	-0.08%
2020/04/24	1	38.30	0	0.00	37.90	1	2,474	0.04%
2020/04/21	5	37.77	2	37.25	36.45	3	2,483	0.12%
2020/04/20	0	0.00	3	37.40	37.50	-3	2,494	-0.12%
2020/04/17	5	37.60	10	38.44	37.70	-5	2,524	-0.20%
2020/04/15	3	37.60	0	0.00	37.50	3	2,582	0.12%
2020/04/14	7	37.92	4	37.65	37.80	3	2,611	0.11%
2020/04/13	1	37.30	2	37.08	36.95	-1	2,640	-0.04%
2020/04/10	2	36.98	3	37.15	36.75	-1	2,724	-0.04%
2020/04/09	4	37.09	3	36.80	36.50	1	2,791	0.04%
2020/04/08	1	35.45	10	35.14	35.70	-9	2,758	-0.33%
2020/04/07	1	33.80	5	33.66	34.10	-4	2,841	-0.14%
2020/04/06	1	32.60	7	32.30	32.65	-6	3,109	-0.19%
2020/04/01	5	31.89	5	31.74	31.60	0	3,169	0.00%
2020/03/30	3	30.58	0	0.00	30.90	3	3,143	0.10%
2020/03/27	0	0.00	7	31.80	30.45	-7	3,144	-0.22%
2020/03/25	3	30.18	1	29.85	30.00	2	3,177	0.06%
2020/03/24	3	28.60	0	0.00	28.45	3	3,178	0.09%
2020/03/23	11	28.45	0	0.00	27.65	11	3,177	0.35%
2020/03/20	0	0.00	51	32.15	29.30	-51	3,268	-1.56%
2020/03/19	54	29.30	0	0.00	29.30	54	3,256	1.66%
2020/03/17	2	33.50	1	33.05	33.00	1	3,382	0.03%
2020/03/13	3	32.27	0	0.00	32.90	3	3,534	0.08%
2020/03/11	0	0.00	5	38.50	38.00	-5	3,879	-0.13%
2020/03/10	0	0.00	24	37.40	37.60	-24	3,913	-0.61%
2020/03/09	0	0.00	2	38.85	38.80	-2	3,908	-0.05%
2020/03/05	1	40.75	0	0.00	40.70	1	3,994	0.03%
2020/02/27	0	0.00	1	39.50	39.50	-1	4,139	-0.02%
2020/02/26	10	41.20	0	0.00	40.90	10	4,277	0.23%
2020/02/25	0	0.00	1	40.95	41.05	-1	4,354	-0.02%
2020/02/24	0	0.00	2	41.10	41.15	-2	4,413	-0.05%
2020/02/21	0	0.00	3	40.25	40.20	-3	4,407	-0.07%
2020/02/13	7	42.46	0	0.00	41.80	7	4,853	0.14%
2020/02/12	3	42.10	0	0.00	41.90	3	5,027	0.06%
2020/02/11	1	41.85	0	0.00	41.70	1	5,179	0.02%
2020/02/07	0	0.00	36	42.19	41.65	-36	5,733	-0.63%
2020/02/06	5	43.19	0	0.00	43.10	5	6,520	0.08%
2020/02/05	6	43.00	1	43.20	43.05	5	6,803	0.07%
2020/02/04	1	43.35	1	43.50	43.35	0	6,830	0.00%
2020/02/03	3	42.22	3	42.83	42.90	0	6,848	0.00%
2020/01/31	0	0.00	1	44.25	44.25	-1	6,815	-0.01%
2020/01/30	1	42.20	1	43.50	43.10	0	6,825	0.00%
2020/01/20	0	0.00	1	46.20	46.05	-1	6,819	-0.01%
2020/01/16	1	45.75	0	0.00	46.00	1	6,901	0.01%
2020/01/15	3	45.03	0	0.00	45.00	3	6,900	0.04%
2020/01/14	6	45.29	0	0.00	45.45	6	6,923	0.09%
2020/01/13	3	44.92	2	44.95	45.25	1	6,986	0.01%
2020/01/10	2	44.70	8	43.75	44.70	-6	7,025	-0.09%
2020/01/09	45	43.86	30	44.30	44.00	15	6,990	0.21%
2020/01/08	6	43.30	1	43.45	43.20	5	6,972	0.07%
2020/01/07	11	42.65	6	43.26	42.60	5	6,929	0.07%
2020/01/06	12	43.88	0	0.00	42.90	12	6,900	0.17%
2020/01/03	4	45.39	0	0.00	45.65	4	6,836	0.06%
2020/01/02	2	46.90	3	46.93	46.75	-1	6,798	-0.01%
2019/12/31	14	46.95	5	47.63	47.35	9	6,846	0.13%
2019/12/30	24	47.12	42	47.33	48.20	-18	6,774	-0.27%
2019/12/27	11	44.54	5	44.74	45.25	6	6,496	0.09%
2019/12/26	12	44.18	0	0.00	44.10	12	6,427	0.19%
2019/12/25	2	43.65	0	0.00	43.70	2	6,480	0.03%
2019/12/20	1	44.45	6	45.67	44.45	-5	6,597	-0.08%
2019/12/19	0	0.00	30	44.90	45.10	-30	6,533	-0.46%
2019/12/18	2	44.33	6	44.42	44.35	-4	6,542	-0.06%
2019/12/17	42	44.75	17	45.20	44.70	25	6,609	0.38%
2019/12/16	2	44.65	8	44.52	44.45	-6	6,544	-0.09%
2019/12/13	10	44.05	32	45.22	43.65	-22	6,497	-0.34%
2019/12/12	3	44.80	21	44.97	45.00	-18	6,451	-0.28%
2019/12/11	3	43.78	2	43.70	43.95	1	6,394	0.02%
2019/12/10	6	44.89	4	44.95	44.20	2	6,374	0.03%
2019/12/09	51	44.50	12	44.64	45.55	39	6,283	0.62%
2019/12/06	24	43.97	18	44.27	43.20	6	6,124	0.10%
2019/12/05	1	43.10	1	43.30	43.25	0	5,947	0.00%
2019/12/04	3	42.68	4	42.93	42.80	-1	5,925	-0.02%
2019/12/03	5	42.12	19	42.74	43.50	-14	5,931	-0.24%
2019/12/02	0	0.00	27	41.81	41.70	-27	5,887	-0.46%
2019/11/29	9	42.40	45	42.58	42.65	-36	5,860	-0.61%
2019/11/27	3	43.78	13	43.63	43.35	-10	5,937	-0.17%
2019/11/26	5	43.61	20	43.66	43.95	-15	5,982	-0.25%
2019/11/25	17	44.13	26	43.94	43.80	-9	6,024	-0.15%
2019/11/22	6	43.14	2	42.75	43.05	4	5,904	0.07%
2019/11/21	28	42.55	0	0.00	42.75	28	5,881	0.48%
2019/11/20	1	41.40	0	0.00	41.60	1	5,935	0.02%
2019/11/19	0	0.00	1	41.80	41.85	-1	6,173	-0.02%
2019/11/18	5	42.35	2	42.60	42.45	3	6,377	0.05%
2019/11/15	4	43.05	4	43.41	42.50	0	6,449	0.00%
2019/11/14	20	42.43	8	41.85	42.65	12	6,527	0.18%
2019/11/13	25	41.90	1	41.60	41.60	24	6,578	0.36%
2019/11/12	1	41.70	3	40.88	41.50	-2	6,679	-0.03%
2019/11/11	7	41.20	62	41.52	40.80	-55	6,863	-0.80%
2019/11/08	5	43.20	8	43.63	44.10	-3	6,978	-0.04%
2019/11/07	7	42.76	2	43.65	42.90	5	7,406	0.07%
2019/11/06	23	43.47	12	44.08	43.30	11	7,756	0.14%
2019/11/05	80	43.91	130	42.51	44.05	-50	7,513	-0.67%	大賣/
2019/11/04	51	41.03	37	40.74	41.05	14	6,716	0.21%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/31	2	37.55	1	37.50	38.00	1	6,451	0.02%
2019/10/29	5	38.00	0	0.00	38.10	5	6,552	0.08%
2019/10/28	2	39.30	0	0.00	38.75	2	6,532	0.03%
2019/10/25	9	39.58	12	39.48	39.20	-3	6,523	-0.05%
2019/10/24	0	0.00	6	39.25	39.35	-6	6,450	-0.09%
2019/10/23	0	0.00	21	38.92	38.60	-21	6,442	-0.33%
2019/10/22	8	39.01	0	0.00	38.95	8	6,487	0.12%
2019/10/21	25	39.03	8	39.00	38.80	17	6,538	0.26%
2019/10/18	1	38.10	202	38.48	38.40	-201	6,464	-3.11%	大賣/鉅額交易
2019/10/17	0	0.00	1	37.80	37.95	-1	6,408	-0.02%
2019/10/15	2	36.73	0	0.00	36.90	2	6,461	0.03%
2019/10/09	17	37.09	0	0.00	36.80	17	6,430	0.26%
2019/10/08	18	37.97	17	38.95	37.60	1	6,393	0.02%
2019/10/07	1	38.60	16	37.29	38.65	-15	6,324	-0.24%
2019/10/04	16	36.76	0	0.00	36.65	16	6,187	0.26%
2019/10/02	11	37.44	1	37.50	37.40	10	6,086	0.16%
2019/10/01	82	37.35	0	0.00	37.50	82	6,093	1.35%
2019/09/27	118	37.60	0	0.00	37.70	118	6,045	1.95%	大買/鉅額交易
2019/09/26	3	39.12	4	39.53	39.15	-1	5,980	-0.02%
2019/09/25	6	39.86	1	39.75	39.75	5	5,960	0.08%
2019/09/24	0	0.00	1	39.80	39.65	-1	5,910	-0.02%
2019/09/23	17	39.73	2	40.48	39.70	15	5,875	0.26%
2019/09/20	9	39.84	19	40.03	40.20	-10	5,815	-0.17%
2019/09/19	11	39.60	193	39.46	39.70	-182	5,713	-3.19%	大賣/鉅額交易
2019/09/18	5	38.60	0	0.00	38.60	5	5,654	0.09%
2019/09/17	148	38.64	158	39.48	38.75	-10	5,646	-0.18%	大買/大賣/
2019/09/16	17	38.54	8	39.08	39.05	9	5,621	0.16%
2019/09/12	16	38.02	18	38.33	38.60	-2	5,580	-0.04%
2019/09/11	189	37.57	1	37.40	37.60	188	5,545	3.39%	大買/鉅額交易
2019/09/09	77	39.25	2	39.05	38.75	75	5,429	1.38%
2019/09/06	1	38.80	1	38.60	38.65	0	5,360	0.00%
2019/09/05	15	38.87	3	39.00	38.70	12	5,331	0.23%
2019/09/04	1	38.15	0	0.00	38.65	1	5,283	0.02%
2019/09/03	4	38.51	12	38.55	38.05	-8	5,259	-0.15%
2019/09/02	16	38.11	3	38.00	38.00	13	5,235	0.25%
2019/08/30	20	38.85	16	38.62	38.00	4	5,193	0.08%
2019/08/29	6	38.19	18	38.35	38.45	-12	5,041	-0.24%
2019/08/28	3	38.30	7	38.08	38.50	-4	4,961	-0.08%
2019/08/27	8	37.94	11	38.31	37.65	-3	4,855	-0.06%
2019/08/26	25	37.88	10	37.90	37.65	15	4,812	0.31%
2019/08/23	6	39.83	4	40.25	39.50	2	4,725	0.04%
2019/08/22	12	40.73	18	41.57	40.35	-6	4,597	-0.13%
2019/08/21	12	40.05	29	39.76	41.50	-17	4,352	-0.39%
2019/08/20	16	39.24	15	38.96	38.70	1	4,111	0.02%
2019/08/19	12	40.02	13	39.89	39.30	-1	4,024	-0.02%
2019/08/16	24	38.91	86	38.81	38.80	-62	3,812	-1.63%
2019/08/15	1	39.35	2	40.15	39.30	-1	3,673	-0.03%
2019/08/14	19	41.28	16	40.88	41.10	3	3,505	0.09%
2019/08/13	6	42.36	9	41.83	41.75	-3	3,241	-0.09%
2019/08/12	10	41.65	15	42.30	42.70	-5	2,930	-0.17%
2019/08/08	45	36.88	229	38.74	39.30	-184	2,351	-7.82%	大賣/鉅額交易
2019/08/07	32	34.23	2	35.65	35.75	30	1,848	1.62%
2019/08/06	5	32.50	2	32.10	32.50	3	1,686	0.18%
2019/08/05	11	33.12	10	33.70	32.95	1	1,691	0.06%
2019/08/02	4	34.51	3	33.85	33.80	1	1,692	0.06%
2019/08/01	4	34.71	2	35.68	34.90	2	1,663	0.12%
2019/07/31	30	34.52	1	34.40	35.25	29	1,583	1.83%
2019/07/30	2	34.00	0	0.00	33.70	2	1,539	0.13%
2019/07/29	0	0.00	5	33.96	33.70	-5	1,525	-0.33%
2019/07/25	1	34.70	1	35.10	35.30	0	1,480	0.00%
2019/07/24	6	35.10	1	35.15	35.05	5	1,462	0.34%
2019/07/18	2	33.10	3	33.40	32.60	-1	1,302	-0.08%
2019/07/16	6	31.63	0	0.00	31.80	6	1,255	0.48%
2019/07/12	0	0.00	1	31.30	31.25	-1	1,405	-0.07%
2019/07/11	1	31.65	1	31.40	31.45	0	1,532	0.00%
2019/07/10	0	0.00	3	31.65	31.65	-3	1,602	-0.19%
2019/07/09	2	31.80	0	0.00	31.50	2	1,809	0.11%
2019/07/04	0	0.00	5	33.55	33.65	-5	1,809	-0.28%
2019/07/02	0	0.00	1	33.55	33.95	-1	1,808	-0.06%
2019/06/28	1	33.05	0	0.00	32.90	1	1,803	0.06%
2019/06/21	1	33.45	0	0.00	33.40	1	1,954	0.05%
2019/06/19	0	0.00	6	32.33	32.15	-6	1,931	-0.31%
2019/06/10	0	0.00	1	32.00	32.00	-1	2,079	-0.05%
2019/06/05	1	31.70	0	0.00	31.45	1	2,101	0.05%
2019/05/31	2	31.18	5	31.45	31.45	-3	2,220	-0.14%
2019/05/30	10	30.80	1	30.75	31.10	9	2,233	0.40%
2019/05/29	5	30.00	0	0.00	30.50	5	2,255	0.22%
2019/05/28	0	0.00	6	30.44	30.55	-6	2,283	-0.26%
2019/05/27	1	29.20	0	0.00	29.60	1	2,277	0.04%
2019/05/24	5	29.45	0	0.00	29.05	5	2,280	0.22%
2019/05/23	0	0.00	15	30.20	29.50	-15	2,260	-0.66%
2019/05/17	1	30.50	0	0.00	30.40	1	2,283	0.04%
2019/05/15	1	32.15	0	0.00	32.15	1	2,286	0.04%
2019/05/10	0	0.00	18	33.88	33.40	-18	2,351	-0.77%
2019/05/09	0	0.00	2	35.25	34.80	-2	2,330	-0.09%
2019/05/08	2	35.90	2	35.55	35.80	0	2,314	0.00%
2019/05/07	3	36.25	0	0.00	36.25	3	2,297	0.13%
2019/05/03	1	37.05	0	0.00	37.00	1	2,309	0.04%
2019/05/02	0	0.00	1	37.00	37.00	-1	2,306	-0.04%
2019/04/30	1	36.70	0	0.00	36.20	1	2,300	0.04%
2019/04/29	5	36.20	0	0.00	36.20	5	2,297	0.22%
2019/04/24	0	0.00	5	38.25	37.85	-5	2,285	-0.22%
2019/04/23	7	38.01	3	38.00	38.15	4	2,274	0.18%
2019/04/22	3	38.38	3	38.35	38.40	0	2,249	0.00%
2019/04/19	38	38.79	3	38.23	38.20	35	2,243	1.56%
2019/04/18	2	38.00	0	0.00	37.55	2	2,146	0.09%
2019/04/17	10	38.98	2	38.95	38.50	8	2,105	0.38%
2019/04/16	0	0.00	5	38.34	38.45	-5	1,992	-0.25%
2019/04/15	9	38.04	30	38.08	39.15	-21	1,931	-1.09%
2019/04/12	0	0.00	5	35.81	35.75	-5	1,738	-0.29%
2019/04/10	1	35.95	0	0.00	36.05	1	1,730	0.06%
2019/04/09	0	0.00	5	36.00	36.00	-5	1,715	-0.29%
2019/04/08	5	36.10	0	0.00	36.15	5	1,707	0.29%
2019/04/03	1	35.55	0	0.00	35.60	1	1,703	0.06%
2019/04/02	0	0.00	4	35.59	35.55	-4	1,754	-0.23%
2019/03/29	20	35.35	0	0.00	35.30	20	1,754	1.14%
2019/03/28	1	35.75	1	35.80	35.70	0	1,726	0.00%
2019/03/27	5	36.60	0	0.00	36.40	5	1,726	0.29%
2019/03/26	2	36.73	0	0.00	36.65	2	1,758	0.11%
2019/03/25	1	36.70	0	0.00	36.75	1	1,734	0.06%
2019/03/22	0	0.00	1	37.05	37.20	-1	1,800	-0.06%
2019/03/19	1	37.55	0	0.00	37.40	1	1,840	0.05%
2019/03/18	1	37.05	0	0.00	37.20	1	1,857	0.05%
2019/03/15	1	37.35	6	37.20	37.15	-5	1,884	-0.27%
2019/03/11	2	38.58	0	0.00	38.70	2	2,083	0.10%
2019/03/08	2	39.15	1	39.20	39.00	1	2,143	0.05%
2019/03/07	143	39.86	0	0.00	39.60	143	2,160	6.62%	大買/鉅額交易
2019/03/06	0	0.00	129	41.11	40.75	-129	2,195	-5.88%	大賣/鉅額交易
2019/03/05	0	0.00	8	39.98	39.90	-8	2,215	-0.36%
2019/03/04	0	0.00	9	39.55	39.75	-9	2,332	-0.39%
2019/02/27	0	0.00	1	38.45	38.30	-1	2,312	-0.04%
2019/02/22	4	39.88	0	0.00	39.60	4	2,318	0.17%
2019/02/21	0	0.00	4	40.31	40.35	-4	2,306	-0.17%
2019/02/20	10	39.90	0	0.00	39.70	10	2,283	0.44%
2019/02/19	6	40.30	1	40.10	39.85	5	2,275	0.22%
2019/02/13	5	40.05	1	40.35	39.50	4	2,184	0.18%
2019/02/12	0	0.00	2	39.83	40.05	-2	2,166	-0.09%
2019/02/11	1	39.25	1	39.25	39.25	0	2,133	0.00%
2019/01/29	1	37.65	0	0.00	37.55	1	2,071	0.05%
2019/01/28	0	0.00	1	38.10	38.10	-1	2,070	-0.05%
2019/01/15	0	0.00	10	37.05	36.90	-10	2,048	-0.49%
2019/01/10	0	0.00	1	37.70	37.55	-1	2,014	-0.05%
2019/01/04	1	35.90	3	35.28	35.35	-2	1,980	-0.10%
2019/01/02	1	37.05	0	0.00	37.10	1	2,022	0.05%
2018/12/27	10	37.51	2	37.30	37.35	8	2,068	0.39%
2018/12/26	22	37.82	0	0.00	36.80	22	2,078	1.06%
2018/12/25	4	38.56	13	39.13	38.15	-9	2,068	-0.44%
2018/12/24	0	0.00	6	38.35	38.35	-6	2,046	-0.29%
2018/12/21	0	0.00	6	37.03	37.05	-6	2,037	-0.29%
2018/12/20	9	36.63	4	36.25	36.15	5	2,040	0.25%
2018/12/19	164	38.98	0	0.00	37.60	164	2,035	8.06%	大買/鉅額交易
2018/12/18	1	39.10	0	0.00	39.15	1	2,005	0.05%
2018/12/17	6	40.62	6	40.75	40.50	0	1,999	0.00%
2018/12/14	6	38.94	139	40.32	40.80	-133	1,974	-6.74%	大賣/鉅額交易
2018/12/13	7	39.95	3	39.55	39.50	4	1,936	0.21%
2018/12/12	132	39.95	1	40.00	39.95	131	1,940	6.75%	大買/鉅額交易
2018/12/11	0	0.00	1	39.50	40.00	-1	1,941	-0.05%
2018/12/10	3	40.40	0	0.00	39.15	3	1,986	0.15%
2018/12/07	0	0.00	141	40.60	41.00	-141	1,952	-7.22%	大賣/鉅額交易
2018/12/06	151	39.71	3	39.37	39.20	148	1,912	7.74%	大買/鉅額交易
2018/12/05	5	41.31	104	41.11	41.40	-99	1,870	-5.29%	大賣/
2018/12/04	0	0.00	10	41.23	41.40	-10	1,835	-0.54%
2018/12/03	0	0.00	26	40.33	40.95	-26	1,856	-1.40%
2018/11/30	7	38.64	5	39.31	38.70	2	1,851	0.11%
2018/11/29	4	38.90	9	39.49	39.20	-5	1,870	-0.27%
2018/11/28	18	38.06	5	38.03	38.00	13	1,890	0.69%
2018/11/27	1	37.85	12	37.62	37.80	-11	1,944	-0.57%
2018/11/26	0	0.00	3	35.97	35.80	-3	2,055	-0.15%
2018/11/23	1	34.65	3	35.52	35.00	-2	2,208	-0.09%
2018/11/22	5	35.18	11	35.74	34.60	-6	2,359	-0.25%
2018/11/19	1	35.40	5	35.30	34.90	-4	2,422	-0.17%
2018/11/16	1	34.60	6	34.55	34.45	-5	2,428	-0.21%
2018/11/15	1	34.20	0	0.00	34.05	1	2,524	0.04%
2018/11/14	1	34.00	0	0.00	34.00	1	2,538	0.04%
2018/11/09	9	34.38	0	0.00	34.10	9	2,579	0.35%
2018/11/08	0	0.00	8	36.03	36.05	-8	2,572	-0.31%
2018/11/07	0	0.00	1	35.05	35.10	-1	2,570	-0.04%
2018/11/06	1	34.35	0	0.00	34.15	1	2,592	0.04%
2018/11/05	13	35.25	0	0.00	35.20	13	2,599	0.50%
2018/11/02	0	0.00	3	36.15	36.60	-3	2,597	-0.12%
2018/11/01	0	0.00	1	34.45	34.85	-1	2,615	-0.04%
2018/10/31	0	0.00	15	33.80	33.50	-15	2,609	-0.57%
2018/10/29	1	32.05	0	0.00	31.75	1	2,614	0.04%
2018/10/26	1	31.70	1	31.75	31.70	0	2,637	0.00%
2018/10/25	6	32.32	0	0.00	31.70	6	2,637	0.23%
2018/10/24	11	34.49	1	34.60	34.30	10	2,631	0.38%
2018/10/23	1	35.90	0	0.00	35.40	1	2,631	0.04%
2018/10/18	1	36.55	1	36.80	36.55	0	2,756	0.00%
2018/10/11	2	35.48	0	0.00	35.10	2	3,045	0.07%
2018/10/09	0	0.00	1	39.30	39.00	-1	3,019	-0.03%
2018/10/08	1	41.30	5	40.50	40.50	-4	2,997	-0.13%
2018/10/05	7	40.48	0	0.00	40.55	7	3,008	0.23%
2018/10/03	5	44.20	0	0.00	43.30	5	3,012	0.17%
2018/10/01	1	45.00	1	45.00	45.00	0	2,999	0.00%
2018/09/18	0	0.00	5	44.65	44.00	-5	3,234	-0.15%
2018/09/14	6	43.77	2	43.95	44.40	4	3,207	0.12%
2018/09/10	0	0.00	1	45.70	44.05	-1	3,236	-0.03%
2018/09/07	0	0.00	1	48.80	45.25	-1	3,224	-0.03%
2018/09/06	0	0.00	4	48.79	49.15	-4	3,176	-0.13%
2018/09/05	2	49.03	0	0.00	48.20	2	3,136	0.06%
2018/09/04	1	48.90	1	49.00	49.00	0	3,106	0.00%
2018/09/03	8	49.88	13	49.85	48.80	-5	3,051	-0.16%
2018/08/31	2	48.88	23	49.38	50.30	-21	2,962	-0.71%
2018/08/30	1	47.25	13	48.62	47.60	-12	2,741	-0.44%
2018/08/29	1	47.00	16	46.24	47.20	-15	2,671	-0.56%
2018/08/28	1	44.45	10	45.08	44.60	-9	2,691	-0.33%
2018/08/27	0	0.00	1	44.00	43.85	-1	2,675	-0.04%
2018/08/24	5	44.25	1	44.60	43.50	4	2,677	0.15%
2018/08/23	5	44.67	2	44.75	44.80	3	2,673	0.11%
2018/08/22	7	44.86	15	44.92	44.50	-8	2,667	-0.30%
2018/08/21	0	0.00	1	43.85	44.00	-1	2,578	-0.04%
2018/08/17	0	0.00	3	42.75	42.95	-3	2,562	-0.12%
2018/08/15	5	42.10	0	0.00	42.20	5	2,595	0.19%
2018/08/10	5	43.75	6	43.53	43.45	-1	2,620	-0.04%
2018/08/09	0	0.00	11	43.30	43.60	-11	2,617	-0.42%
2018/08/08	0	0.00	1	44.05	43.15	-1	2,619	-0.04%
2018/08/07	1	43.60	0	0.00	43.05	1	2,596	0.04%
2018/08/06	1	42.95	0	0.00	42.80	1	2,635	0.04%
2018/08/03	1	43.60	1	42.65	42.45	0	2,699	0.00%
2018/08/02	7	43.44	5	44.42	43.00	2	2,693	0.07%
2018/08/01	1	44.15	0	0.00	44.40	1	2,676	0.04%
2018/07/31	0	0.00	1	43.20	44.20	-1	2,683	-0.04%
2018/07/30	1	42.80	0	0.00	42.70	1	2,714	0.04%
2018/07/27	4	44.59	6	44.48	43.50	-2	2,725	-0.07%
2018/07/26	4	43.99	2	43.70	44.15	2	2,661	0.08%
2018/07/25	8	44.31	10	44.30	44.05	-2	2,686	-0.07%
2018/07/24	4	43.98	1	43.60	43.70	3	2,666	0.11%
2018/07/23	5	42.93	2	42.80	43.00	3	2,683	0.11%
2018/07/20	3	44.38	2	44.45	43.70	1	2,688	0.04%
2018/07/19	162	44.94	2	45.15	44.80	160	2,662	6.01%	大買/鉅額交易
2018/07/18	7	45.34	152	46.45	46.45	-145	2,624	-5.53%	大賣/鉅額交易
2018/07/13	0	0.00	5	44.08	43.60	-5	2,649	-0.19%
2018/07/11	0	0.00	3	44.60	43.65	-3	2,692	-0.11%
2018/07/10	1	42.85	2	41.55	42.90	-1	2,662	-0.04%
2018/07/09	1	42.10	0	0.00	40.75	1	2,641	0.04%
2018/07/06	2	40.98	0	0.00	41.90	2	2,632	0.08%
2018/07/03	6	44.47	4	43.75	43.50	2	2,613	0.08%
2018/07/02	3	44.50	4	44.34	44.55	-1	2,564	-0.04%
2018/06/29	11	44.53	1	44.35	43.20	10	2,553	0.39%
2018/06/28	1	42.90	1	43.50	44.15	0	2,405	0.00%
2018/06/27	0	0.00	1	40.35	40.15	-1	2,333	-0.04%
2018/06/26	4	40.23	0	0.00	39.90	4	2,341	0.17%
2018/06/25	3	40.87	1	41.00	41.35	2	2,337	0.09%
2018/06/22	2	40.30	3	40.45	40.45	-1	2,343	-0.04%
2018/06/21	1	41.30	0	0.00	41.00	1	2,351	0.04%
2018/06/20	122	41.67	1	41.30	40.75	121	2,383	5.08%	大買/鉅額交易
2018/06/19	29	44.64	4	45.34	44.55	25	2,338	1.07%
2018/06/15	5	44.66	0	0.00	44.90	5	2,266	0.22%
2018/06/14	1	43.80	5	43.95	43.80	-4	2,220	-0.18%
2018/06/13	1	44.35	0	0.00	44.85	1	2,199	0.05%
2018/06/11	4	44.80	1	45.20	44.80	3	2,200	0.14%
2018/06/08	0	0.00	1	47.15	46.00	-1	2,233	-0.04%
2018/06/06	3	46.90	3	48.50	46.90	0	2,247	0.00%
2018/06/05	2	46.73	4	47.04	47.35	-2	2,178	-0.09%
2018/05/31	1	39.25	0	0.00	39.00	1	1,989	0.05%
2018/05/29	1	39.95	0	0.00	39.80	1	2,074	0.05%
2018/05/28	0	0.00	1	40.35	40.60	-1	2,075	-0.05%
2018/05/24	1	39.80	1	39.80	40.00	0	2,092	0.00%
2018/05/23	1	39.80	0	0.00	39.85	1	2,111	0.05%
2018/05/22	5	39.60	0	0.00	39.10	5	2,087	0.24%
2018/05/15	0	0.00	5	40.10	40.00	-5	2,209	-0.23%
2018/05/07	0	0.00	5	39.05	39.10	-5	2,314	-0.22%
2018/05/03	1	37.70	6	38.24	38.25	-5	2,464	-0.20%
2018/04/30	5	36.60	0	0.00	36.40	5	2,711	0.18%
2018/04/25	0	0.00	15	36.80	36.80	-15	2,770	-0.54%
2018/04/24	1	37.10	0	0.00	36.35	1	2,757	0.04%
2018/04/23	2	38.50	0	0.00	38.05	2	2,763	0.07%
2018/04/20	10	38.50	0	0.00	38.45	10	2,746	0.36%
2018/04/19	6	39.45	0	0.00	39.25	6	2,672	0.22%
2018/04/18	10	40.15	0	0.00	40.15	10	2,627	0.38%
2018/04/17	3	42.10	2	42.60	41.35	1	2,613	0.04%
2018/04/16	2	44.05	0	0.00	43.95	2	2,577	0.08%
2018/04/03	0	0.00	1	44.70	44.70	-1	2,697	-0.04%
2018/03/31	0	0.00	1	44.20	44.20	-1	2,674	-0.04%
2018/03/30	1	45.00	0	0.00	44.90	1	2,668	0.04%
2018/03/29	1	45.30	0	0.00	45.05	1	2,673	0.04%
2018/03/26	5	45.60	0	0.00	45.40	5	2,659	0.19%
2018/03/20	0	0.00	3	48.22	48.10	-3	2,674	-0.11%
2018/03/16	1	48.50	1	48.75	48.75	0	2,730	0.00%
2018/03/14	6	48.47	5	47.95	47.80	1	2,775	0.04%
2018/03/13	6	49.06	0	0.00	48.90	6	2,767	0.22%
2018/03/07	1	50.50	0	0.00	50.90	1	2,849	0.04%
2018/03/06	1	51.80	0	0.00	51.70	1	2,892	0.03%
2018/03/05	1	52.90	18	53.28	52.80	-17	2,915	-0.58%
2018/03/02	6	51.35	1	51.80	51.70	5	2,877	0.17%
2018/02/27	1	52.20	0	0.00	50.80	1	2,903	0.03%
2018/02/26	1	52.50	0	0.00	52.20	1	2,943	0.03%
2018/02/22	1	52.50	0	0.00	51.50	1	2,953	0.03%
2018/02/21	14	52.92	4	53.00	52.20	10	2,957	0.34%
2018/02/09	12	50.85	0	0.00	50.70	12	2,946	0.41%
2018/02/08	0	0.00	1	51.80	53.50	-1	2,918	-0.03%
2018/02/07	3	51.13	1	51.50	51.00	2	2,883	0.07%
2018/02/06	2	49.25	0	0.00	49.65	2	2,897	0.07%
2018/02/02	1	56.70	0	0.00	56.00	1	2,889	0.03%
2018/01/31	0	0.00	5	58.96	59.50	-5	2,934	-0.17%
2018/01/30	2	57.75	0	0.00	57.50	2	2,937	0.07%
2018/01/29	2	56.75	5	59.40	58.50	-3	2,999	-0.10%
2018/01/26	13	57.88	5	60.46	57.00	8	2,955	0.27%
2018/01/25	1	59.10	7	59.70	58.90	-6	2,847	-0.21%
2018/01/24	1	55.40	5	55.80	55.90	-4	2,779	-0.14%
2018/01/22	10	54.00	2	52.95	54.00	8	2,811	0.28%
2018/01/17	0	0.00	3	51.47	51.90	-3	2,844	-0.11%
2018/01/16	1	49.90	0	0.00	50.60	1	2,867	0.03%
2018/01/15	1	50.60	0	0.00	50.70	1	2,958	0.03%
2018/01/12	3	50.07	0	0.00	49.80	3	3,160	0.09%
2018/01/10	1	51.80	1	51.60	51.80	0	3,347	0.00%
2018/01/09	1	51.00	0	0.00	50.90	1	3,512	0.03%
2018/01/08	1	51.20	0	0.00	51.00	1	3,583	0.03%
2018/01/05	5	52.34	6	53.28	52.30	-1	3,640	-0.03%
2018/01/04	2	54.00	3.8	52.99	54.00	-1.8	3,698	-0.05%
2018/01/03	1	51.50	1	51.70	51.50	0	3,789	0.00%
2018/01/02	1	51.50	0	0.00	50.30	1	3,843	0.03%