建準 (2421)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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	2	111.75	1	112.50	110.50	1	16,446	0.01%
2024/04/24	2.1	113.31	2	114.00	113.50	0.1	16,450	0.00%
2024/04/22	3	109.83	1	111.50	109.00	2	16,612	0.01%
2024/04/19	7.1	113.06	5	110.40	112.00	2.1	16,680	0.01%
2024/04/18	8.1	115.57	5	114.00	115.50	3.1	16,710	0.02%
2024/04/17	1	116.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	3.1	116.00	4	117.13	115.50	-0.9	16,969	-0.01%
2024/04/15	1.1	120.54	0	0.00	120.50	1.1	17,056	0.01%
2024/04/12	4	123.00	1	122.50	123.00	3	17,061	0.02%
2024/04/11	3.1	122.84	1	122.00	122.50	2.1	17,176	0.01%
2024/04/10	6.1	124.75	1.2	128.24	123.00	4.9	17,267	0.03%
2024/04/09	9	129.78	0	0.00	128.00	9	17,307	0.05%
2024/04/08	1	133.00	16.1	132.06	132.50	-15	17,458	-0.09%
2024/04/03	6	128.83	6	130.00	128.50	0	17,543	0.00%
2024/04/02	18.1	130.47	21.5	130.28	128.50	-3.4	17,602	-0.02%
2024/04/01	20	132.63	23.5	132.61	134.00	-3.5	17,668	-0.02%
2024/03/29	36.1	135.04	82.4	136.89	131.00	-46.4	17,620	-0.26%
2024/03/28	4.2	131.86	17.1	132.71	131.50	-12.9	17,305	-0.07%
2024/03/27	6.4	129.84	6	131.00	132.00	0.4	17,599	0.00%
2024/03/26	21.6	127.66	17.3	128.46	129.00	4.3	17,322	0.02%
2024/03/25	32	124.13	7.2	124.58	125.50	24.9	16,892	0.15%
2024/03/22	1	122.00	1	120.00	120.50	0	16,746	0.00%
2024/03/21	0	0.00	1	120.00	120.00	-1	16,697	-0.01%
2024/03/20	1	121.50	1	119.50	119.00	0	16,679	0.00%
2024/03/19	13	120.65	2	121.00	122.00	11	16,634	0.07%
2024/03/18	4	120.00	4	119.13	123.00	0	16,533	0.00%
2024/03/15	6	119.33	0	0.00	117.50	6	16,458	0.04%
2024/03/14	3	119.33	2	118.25	118.00	1	16,399	0.01%
2024/03/13	11.5	120.64	14	120.93	118.50	-2.6	16,296	-0.02%
2024/03/12	3	124.67	3	125.83	126.00	0	16,042	0.00%
2024/03/11	5	124.60	3	124.00	123.50	2	16,071	0.01%
2024/03/08	8.1	126.23	15	124.57	123.00	-6.9	16,014	-0.04%
2024/03/07	39.3	130.70	25	128.76	125.00	14.3	15,879	0.09%
2024/03/06	26	133.65	19	134.05	133.50	7	15,534	0.04%
2024/03/05	2.4	129.52	3	130.00	131.00	-0.6	15,236	0.00%
2024/03/04	11	129.50	7	128.93	127.00	4	15,135	0.03%
2024/03/01	13.1	129.83	22	129.75	131.00	-8.9	14,965	-0.06%
2024/02/29	10	125.70	7	126.07	127.00	3	14,759	0.02%
2024/02/27	18	125.47	3.1	124.94	124.50	14.9	14,539	0.10%
2024/02/26	10	125.95	9	126.17	127.50	1	14,411	0.01%
2024/02/23	35	128.07	21	128.43	125.00	14	14,288	0.10%
2024/02/22	36.1	135.40	24.2	134.14	132.50	11.9	13,948	0.09%
2024/02/21	11	133.23	6	133.25	132.00	5	13,715	0.04%
2024/02/20	7	133.50	10	132.75	134.00	-3	13,634	-0.02%
2024/02/19	13	136.77	10.7	136.94	134.50	2.3	13,535	0.02%
2024/02/16	17.2	135.51	3	135.99	136.00	14.2	13,404	0.11%
2024/02/15	16	138.41	26.7	139.27	138.00	-10.6	13,144	-0.08%
2024/02/05	58.2	135.61	38.1	135.34	132.50	20.1	12,740	0.16%
2024/02/02	24	131.69	48.4	132.52	134.50	-24.4	12,054	-0.20%
2024/02/01	12	120.84	28	121.25	122.50	-16	11,430	-0.14%
2024/01/31	7.1	116.78	4	116.50	116.50	3.1	11,199	0.03%
2024/01/30	42.6	120.29	32.3	119.69	118.00	10.3	11,261	0.09%
2024/01/29	20	115.90	36	115.79	117.00	-16	10,883	-0.15%
2024/01/26	12	110.33	15	110.90	109.00	-3	10,329	-0.03%
2024/01/25	23.1	109.71	10	109.25	109.00	13.1	10,066	0.13%
2024/01/24	10.2	112.24	22.7	111.57	111.50	-12.5	9,756	-0.13%
2024/01/23	16	109.56	24.8	110.98	111.50	-8.8	9,444	-0.09%
2024/01/22	19	105.11	41	106.18	107.50	-22	8,967	-0.25%
2024/01/19	3	99.50	10.5	100.39	100.50	-7.5	8,676	-0.09%
2024/01/18	5	96.88	2	97.25	95.60	3	8,518	0.04%
2024/01/17	10	98.34	7	98.67	97.70	3	8,490	0.04%
2024/01/16	7	100.10	3	102.00	99.40	4	8,459	0.05%
2024/01/15	3	101.50	0	0.00	101.50	3	8,322	0.04%
2024/01/12	12	102.17	5	102.60	102.50	7	8,275	0.08%
2024/01/11	1	101.00	1	101.50	101.50	0	8,245	0.00%
2024/01/10	15	100.17	10	100.45	102.00	5	8,263	0.06%
2024/01/09	1	98.30	0	0.00	97.50	1	8,176	0.01%
2024/01/08	5	98.42	4	98.20	98.10	1	8,102	0.01%
2024/01/05	6.5	99.00	2.1	100.07	98.70	4.4	8,110	0.05%
2024/01/04	14.4	102.41	11.1	101.64	101.00	3.3	8,137	0.04%
2024/01/03	8.1	105.57	5.1	105.90	104.50	3.1	8,332	0.04%
2024/01/02	22.2	109.86	10.1	110.34	109.00	12	8,274	0.15%
2023/12/29	3.3	108.61	4	108.13	107.50	-0.7	8,143	-0.01%
2023/12/28	4	107.12	10	107.15	105.50	-6	8,057	-0.07%
2023/12/27	13.1	105.59	14	106.75	108.00	-0.9	8,127	-0.01%
2023/12/26	10.3	104.45	8.6	105.44	106.00	1.7	8,206	0.02%
2023/12/25	26	108.58	10	107.55	105.00	16	8,301	0.19%
2023/12/22	6	105.25	30.1	105.47	106.00	-24.1	7,963	-0.30%
2023/12/21	0	0.00	7	94.49	96.50	-7	7,744	-0.09%
2023/12/20	6.5	95.18	1	94.40	94.70	5.5	7,812	0.07%
2023/12/19	1	92.42	2	93.35	93.60	-1	7,904	-0.01%
2023/12/18	6	94.90	6	93.90	93.60	0	7,947	0.00%
2023/12/15	6	95.21	4	94.70	93.80	2	8,032	0.03%
2023/12/14	2	95.05	4	95.10	95.10	-2	8,186	-0.02%
2023/12/13	4	94.53	8	94.88	94.10	-4	8,232	-0.05%
2023/12/12	7	94.29	2	95.00	93.50	5	8,288	0.06%
2023/12/11	1	94.30	0	0.00	94.20	1	8,382	0.01%
2023/12/08	5	95.68	16	95.71	95.30	-11	8,450	-0.13%
2023/12/07	16	94.78	8	95.11	94.70	8	8,538	0.09%
2023/12/06	25	97.72	27	98.20	95.40	-2	8,671	-0.02%
2023/12/05	13	95.68	19	95.22	96.20	-6	8,706	-0.07%
2023/12/04	19.1	96.42	17	94.55	94.00	2.1	8,737	0.02%
2023/12/01	4	99.33	3	98.74	99.00	1	8,752	0.01%
2023/11/30	22	99.83	3	99.27	98.40	19	8,901	0.21%
2023/11/29	2	99.90	1	100.00	99.60	1	8,945	0.01%
2023/11/28	3	97.36	8	97.31	98.50	-5	9,067	-0.06%
2023/11/27	9	95.73	11	95.07	93.60	-2	9,242	-0.02%
2023/11/24	4	97.58	10	97.65	97.10	-6	9,469	-0.06%
2023/11/22	4	99.20	2	99.85	99.10	2	10,020	0.02%
2023/11/21	4	101.75	10	101.30	101.50	-6	10,285	-0.06%
2023/11/20	8.1	100.80	6	101.33	102.00	2.1	10,949	0.02%
2023/11/17	11	100.05	5	100.00	100.00	6	11,177	0.05%
2023/11/16	4	99.68	9	99.72	101.00	-5	11,857	-0.04%
2023/11/15	7	98.91	12	99.59	98.80	-5	12,273	-0.04%
2023/11/14	4.1	97.90	4	97.98	97.10	0.1	12,830	0.00%
2023/11/13	3	97.54	8	97.94	97.90	-5	13,796	-0.04%
2023/11/10	6	96.68	2	97.80	95.20	4	14,333	0.03%
2023/11/09	16	99.72	6	99.57	99.60	10	14,575	0.07%
2023/11/08	11	98.85	6	99.80	98.90	5	14,633	0.03%
2023/11/07	12	96.39	16	96.78	97.50	-4	14,402	-0.03%
2023/11/06	13	98.34	8.1	97.44	99.70	4.9	14,182	0.03%
2023/11/03	8	91.48	6	90.70	90.80	2	13,849	0.01%
2023/11/02	3	91.91	3	94.30	93.00	0	13,830	0.00%
2023/11/01	1	89.60	3	88.50	89.50	-2	13,856	-0.01%
2023/10/31	0.1	89.37	2	87.20	87.00	-1.9	13,888	-0.01%
2023/10/30	0.1	90.70	1	91.40	90.40	-1	13,898	-0.01%
2023/10/27	0.2	90.28	0	0.00	90.10	0.2	13,997	0.00%
2023/10/26	7	90.91	7	90.06	89.40	0	14,060	0.00%
2023/10/25	6	93.43	2	93.40	93.10	4	14,076	0.03%
2023/10/24	2	92.51	3	93.60	94.50	-1	14,810	-0.01%
2023/10/23	2	92.65	13	94.21	92.20	-11	15,327	-0.07%
2023/10/20	2.1	92.56	12	92.02	92.50	-9.9	15,897	-0.06%
2023/10/19	14	94.23	8.1	94.08	93.80	5.9	16,900	0.04%
2023/10/18	15.2	95.27	4	94.65	95.00	11.2	17,819	0.06%
2023/10/17	8	100.43	5	100.00	99.90	3	17,877	0.02%
2023/10/16	2	104.75	2	102.50	103.00	0	18,907	0.00%
2023/10/13	2	105.75	0	0.00	106.00	2	19,585	0.01%
2023/10/12	3.1	106.54	11.1	107.00	108.50	-8	20,038	-0.04%
2023/10/11	15.1	110.63	2	111.75	105.00	13.1	20,439	0.06%
2023/10/06	3	117.50	6	116.83	116.50	-3	20,700	-0.01%
2023/10/05	2.2	118.32	5	117.70	118.50	-2.8	20,878	-0.01%
2023/10/04	5	116.30	1.1	116.01	117.00	3.9	20,883	0.02%
2023/10/03	6.2	119.67	5	120.40	119.50	1.2	20,916	0.01%
2023/10/02	14	122.18	26	121.79	122.00	-12	20,971	-0.06%
2023/09/28	17	115.88	5	116.40	116.50	12	20,867	0.06%
2023/09/27	14.1	112.00	15	112.20	115.00	-0.9	20,852	0.00%
2023/09/26	24	112.52	15.2	113.59	111.00	8.8	21,236	0.04%
2023/09/25	5	109.60	4.1	110.87	109.50	0.9	21,345	0.00%
2023/09/22	6.2	108.07	17	108.79	109.50	-10.8	21,354	-0.05%
2023/09/21	6	105.83	3	105.33	106.50	3	21,289	0.01%
2023/09/20	6	106.58	13	107.62	107.50	-7	21,308	-0.03%
2023/09/19	1	106.01	20	107.45	107.00	-19	21,372	-0.09%
2023/09/18	5	111.50	2.1	110.33	110.50	2.9	21,265	0.01%
2023/09/15	3	115.83	2	113.50	115.50	1	21,287	0.00%
2023/09/14	6	115.59	4	115.25	115.50	2	21,379	0.01%
2023/09/13	5	111.50	2.1	112.71	112.50	2.9	21,744	0.01%
2023/09/12	2	114.74	8	113.50	113.50	-6	21,932	-0.03%
2023/09/11	9.4	115.66	16	116.56	115.50	-6.6	22,143	-0.03%
2023/09/08	26	121.92	16.4	121.07	120.50	9.6	22,151	0.04%
2023/09/07	3	124.33	0	0.00	124.50	3	22,155	0.01%
2023/09/06	14.4	127.50	15	127.63	127.00	-0.6	22,432	0.00%
2023/09/05	23	125.35	18	125.42	126.50	5	22,712	0.02%
2023/09/04	16	127.35	16	127.94	128.00	0	22,644	0.00%
2023/09/01	21.2	131.12	1	129.50	128.50	20.2	22,782	0.09%
2023/08/31	6	132.58	6.2	134.65	136.00	-0.2	22,757	0.00%
2023/08/30	15.1	133.33	13	135.08	132.00	2.1	22,673	0.01%
2023/08/29	13	132.62	7	134.14	132.00	6	22,883	0.03%
2023/08/28	32.1	134.75	20.3	132.83	132.50	11.8	22,896	0.05%
2023/08/25	28	144.09	8.1	143.06	141.00	20	22,831	0.09%
2023/08/24	40	149.34	81.1	150.34	144.50	-41	22,784	-0.18%
2023/08/23	21	145.72	10	148.00	145.00	11	22,838	0.05%
2023/08/22	73.4	149.64	27.2	149.52	145.50	46.2	23,738	0.19%
2023/08/21	21	145.55	35.1	148.20	151.00	-14.1	23,305	-0.06%
2023/08/18	56.2	143.74	59	143.21	137.50	-2.9	22,972	-0.01%
2023/08/17	72.1	147.04	105.2	147.58	147.50	-33.1	22,528	-0.15%	大賣/
2023/08/16	33	136.08	44.1	138.33	143.50	-11.1	21,786	-0.05%
2023/08/15	18.2	130.53	17	131.44	130.50	1.2	21,880	0.01%
2023/08/14	12	125.67	8	125.31	124.00	4	21,769	0.02%
2023/08/11	2	129.00	2.1	130.50	130.00	-0.1	21,742	0.00%
2023/08/10	1	123.50	0	0.00	123.50	1	21,931	0.00%
2023/08/09	2	137.50	4	137.50	137.00	-2	21,988	-0.01%
2023/08/08	3	135.33	15.2	136.70	136.00	-12.2	22,187	-0.05%
2023/08/07	17.2	135.84	4.3	134.21	139.00	12.9	22,401	0.06%
2023/08/04	3	126.00	5.1	124.44	128.50	-2.1	22,641	-0.01%
2023/08/02	2.1	121.86	0	0.00	117.00	2.1	23,300	0.01%
2023/08/01	6	124.67	2.8	123.74	130.00	3.2	24,394	0.01%
2023/07/31	18	139.55	19.3	143.82	132.00	-1.3	24,482	-0.01%
2023/07/28	9	141.78	5.3	141.60	144.50	3.7	24,568	0.02%
2023/07/27	62.1	147.78	70.1	148.76	145.00	-8	24,523	-0.03%
2023/07/26	96	142.66	86	144.40	141.00	10	23,764	0.04%
2023/07/25	129.4	143.22	88.1	145.94	139.00	41.4	23,183	0.18%	大買/
2023/07/24	107.1	145.13	89.1	146.16	143.50	18	22,575	0.08%	大買/
2023/07/21	50	131.07	62.4	131.35	137.50	-12.4	21,528	-0.06%
2023/07/20	23	120.67	21.1	121.80	125.00	1.9	20,557	0.01%
2023/07/19	93.4	114.32	84.2	114.47	114.00	9.3	20,318	0.05%
2023/07/18	18	107.53	26.1	107.92	112.50	-8.1	19,201	-0.04%
2023/07/17	16	97.61	34.7	100.11	102.50	-18.7	18,442	-0.10%
2023/07/14	56.1	98.77	51.1	99.84	101.00	5	17,939	0.03%
2023/07/13	27	98.60	49	99.70	96.30	-22	17,454	-0.13%
2023/07/12	23	94.33	21	94.76	93.80	2	17,025	0.01%
2023/07/11	9	91.62	8	92.11	90.70	1	16,783	0.01%
2023/07/10	10	91.83	6	90.52	90.10	4	16,667	0.02%
2023/07/07	26	95.94	9	94.62	92.80	17	16,520	0.10%
2023/07/06	18	99.02	5.6	97.29	96.70	12.4	16,301	0.08%
2023/07/05	13	101.50	4	103.12	102.00	9	16,095	0.06%
2023/07/04	22.7	104.85	35.2	104.35	108.00	-12.6	15,884	-0.08%
2023/07/03	25	98.78	29.3	100.07	102.00	-4.3	15,347	-0.03%
2023/06/30	10	91.06	16	92.17	93.00	-6	14,909	-0.04%
2023/06/29	3	90.57	7	91.06	91.40	-4	14,811	-0.03%
2023/06/28	4	89.13	7	89.81	89.30	-3	14,780	-0.02%
2023/06/27	8	86.84	4	86.60	87.00	4	14,780	0.03%
2023/06/26	7	89.67	4	89.48	89.80	3	14,745	0.02%
2023/06/21	10.2	91.53	10	91.68	92.10	0.2	14,717	0.00%
2023/06/20	12	90.95	15	91.95	90.40	-3	14,682	-0.02%
2023/06/19	29	92.69	9	91.74	90.20	20	14,599	0.14%
2023/06/16	8	92.50	30	92.44	92.00	-22	14,162	-0.16%
2023/06/15	18	90.92	18	93.11	90.10	0	13,900	0.00%
2023/06/14	19	91.08	15.2	90.28	92.70	3.9	13,578	0.03%
2023/06/13	15	87.68	13	87.97	88.30	2	13,405	0.01%
2023/06/12	19.2	85.56	7	85.23	85.10	12.2	13,270	0.09%
2023/06/09	30	91.14	27	92.07	91.20	3	12,936	0.02%
2023/06/08	11	88.93	15	88.67	88.40	-4	12,556	-0.03%
2023/06/07	11	88.94	29.1	89.85	89.80	-18.1	12,450	-0.14%
2023/06/06	12	87.95	4	87.83	87.60	8	12,210	0.07%
2023/06/05	17	87.69	25	88.45	87.90	-8	12,078	-0.07%
2023/06/02	44.1	88.71	18	89.47	87.90	26.1	11,920	0.22%
2023/06/01	6	87.67	25	87.64	88.20	-19	11,438	-0.17%
2023/05/31	27	86.36	19	85.75	86.80	8	11,172	0.07%
2023/05/30	15	88.19	12	88.64	87.90	3	10,847	0.03%
2023/05/29	38	87.90	38.6	88.42	89.00	-0.6	10,580	-0.01%
2023/05/26	101	86.07	95.1	85.56	84.50	6	9,771	0.06%	大買/
2023/05/25	0	0.00	3.1	80.07	81.50	-3.1	8,547	-0.04%
2023/05/24	3	71.33	28	72.22	74.10	-25	8,237	-0.30%
2023/05/23	13.2	72.10	14.1	72.71	72.00	-0.9	8,023	-0.01%
2023/05/22	15	71.99	12	72.13	72.30	3	7,791	0.04%
2023/05/19	18	70.91	22.1	71.71	71.70	-4	7,502	-0.05%
2023/05/18	8	66.96	7	67.70	68.20	1	6,752	0.01%
2023/05/17	0	0.00	1	67.00	66.30	-1	6,480	-0.02%
2023/05/16	16	66.46	17	65.12	64.80	-1	6,224	-0.02%
2023/05/15	25	64.56	24	64.10	65.50	1	5,967	0.02%
2023/05/12	11	64.84	17	63.88	65.00	-6	5,841	-0.10%
2023/05/11	48	66.59	15	65.33	65.00	33	5,603	0.59%
2023/05/10	2	66.40	20	67.65	68.20	-18	5,334	-0.34%
2023/05/09	52	67.17	28.1	66.86	67.60	24	4,964	0.48%
2023/05/08	13	65.02	16.2	64.73	66.00	-3.2	4,214	-0.07%
2023/05/05	0	0.00	15	60.74	61.60	-15	3,060	-0.49%
2023/05/04	8	55.75	21	55.37	56.00	-13	2,856	-0.46%
2023/05/03	16	52.92	0	0.00	52.50	16	2,667	0.60%
2023/05/02	5	53.74	0	0.00	54.00	5	2,645	0.19%
2023/04/28	0	0.00	0	52.50	52.60	0	2,610	0.00%
2023/04/26	0	0.00	8	50.93	52.50	-8	2,571	-0.31%
2023/04/25	8	53.06	0	0.00	50.90	8	2,543	0.31%
2023/04/24	1	51.00	11	51.85	53.10	-10	2,492	-0.40%
2023/04/21	15	51.50	15	51.77	51.30	0	2,474	0.00%
2023/04/20	0	0.00	1	53.60	53.30	-1	2,475	-0.04%
2023/04/19	1	53.80	0	0.00	53.70	1	2,460	0.04%
2023/04/18	20	54.64	23	55.27	55.00	-3	2,436	-0.12%
2023/04/17	18	55.17	11.5	55.92	56.00	6.5	2,334	0.28%
2023/04/14	0	0.00	1	53.10	52.90	-1	2,157	-0.05%
2023/04/13	5	52.00	11	52.67	52.50	-6	2,130	-0.28%
2023/04/12	4	53.10	4	52.78	52.80	0	2,106	0.00%
2023/04/11	5	51.50	24	52.32	53.00	-19	2,068	-0.92%
2023/04/10	16	51.41	7	51.79	51.80	9	2,011	0.45%
2023/04/07	11	52.00	3.4	52.69	51.70	7.6	1,988	0.38%
2023/04/06	11.3	52.05	12	52.63	53.50	-0.7	1,946	-0.04%
2023/03/31	6	52.15	8	52.50	52.40	-2	1,896	-0.11%
2023/03/30	3	53.23	18	52.92	52.50	-15	1,873	-0.80%
2023/03/29	1	52.50	6	52.13	52.00	-5	1,822	-0.27%
2023/03/28	10	51.46	8	51.36	51.80	2	1,782	0.11%
2023/03/27	22	52.85	19	53.10	52.90	3	1,692	0.18%
2023/03/24	2	51.35	5	51.24	51.40	-3	1,583	-0.19%
2023/03/23	4	50.95	12	51.44	51.30	-8	1,535	-0.52%
2023/03/22	0	50.50	9	50.42	50.50	-9	1,470	-0.61%
2023/03/21	3	48.98	14	49.25	49.10	-11	1,364	-0.81%
2023/03/20	7	48.68	16	48.24	47.60	-9	1,311	-0.69%
2023/03/17	0	0.00	13	47.94	48.10	-13	1,344	-0.97%
2023/03/16	8	47.98	6	47.68	47.55	2	1,401	0.14%
2023/03/15	18	47.90	12	48.27	47.85	6	1,490	0.40%
2023/03/14	5	46.31	0.4	46.41	46.95	4.6	1,519	0.30%
2023/03/13	31	45.98	5	45.50	46.10	26	1,515	1.72%
2023/03/10	3	45.10	20.7	45.43	45.20	-17.7	1,529	-1.16%
2023/03/09	11.1	46.14	0	0.00	45.05	11.1	1,548	0.72%
2023/03/08	0	0.00	1	45.05	45.30	-1	1,570	-0.06%
2023/03/03	4	43.58	0	0.00	43.55	4	1,554	0.26%
2023/02/10	1	43.10	0	0.00	42.10	1	1,911	0.05%
2023/02/09	5	43.00	0	0.00	42.95	5	2,041	0.24%
2023/02/03	5	43.00	0	0.00	43.30	5	2,165	0.23%
2023/01/31	5	42.45	0	0.00	42.55	5	2,203	0.23%
2023/01/30	0	0.00	0.4	42.50	42.40	-0.4	2,213	-0.02%
2023/01/17	2	41.30	0	0.00	41.35	2	2,223	0.09%
2023/01/13	3	41.15	0	0.00	41.05	3	2,258	0.13%
2022/12/30	0	0.00	1	42.70	42.70	-1	2,419	-0.04%
2022/12/28	1	44.40	1	43.40	43.40	0	2,443	0.00%
2022/12/27	1	44.60	1	44.90	44.90	0	2,426	0.00%
2022/12/26	1	44.80	1	44.55	44.55	0	2,422	0.00%
2022/12/21	0	0.00	1	46.00	45.80	-1	2,399	-0.04%
2022/12/20	1	45.90	2	45.33	44.85	-1	2,388	-0.04%
2022/12/19	1	46.30	1	45.85	45.85	0	2,374	0.00%
2022/12/16	1	46.95	1	46.70	46.70	0	2,366	0.00%
2022/12/15	1	46.15	1	46.90	46.90	0	2,336	0.00%
2022/12/14	1	45.45	1	46.00	46.00	0	2,312	0.00%
2022/12/13	1	44.45	1	44.85	44.85	0	2,286	0.00%
2022/12/09	9	45.60	9	45.77	45.20	0	2,253	0.00%
2022/12/08	1	44.95	4	45.80	45.80	-3	2,185	-0.14%
2022/12/07	42	45.34	143	44.53	43.85	-101	2,109	-4.79%	大賣/鉅額交易
2022/12/06	34	48.64	32	48.51	48.15	2	1,977	0.10%
2022/12/05	1	48.20	8	47.74	48.10	-7	1,859	-0.38%
2022/12/02	4	47.98	11	48.18	47.95	-7	1,809	-0.39%
2022/12/01	17	46.87	1	47.20	47.20	16	1,744	0.91%
2022/11/30	2	46.55	12	46.80	47.00	-10	1,695	-0.59%
2022/11/28	0	0.00	7	45.82	45.95	-7	1,606	-0.44%
2022/11/25	5	45.15	1	44.90	44.90	4	1,600	0.25%
2022/11/24	6	45.61	3	45.27	45.40	3	1,592	0.19%
2022/11/23	13	45.87	6.3	46.01	46.05	6.7	1,564	0.43%
2022/11/22	1	44.40	1	45.20	45.20	0	1,545	0.00%
2022/11/21	31	44.85	22	45.00	44.65	9	1,543	0.58%
2022/11/17	1	45.35	7	45.82	45.75	-6	1,515	-0.40%
2022/11/16	2	44.98	11	44.94	45.55	-9	1,485	-0.61%
2022/11/15	10	44.20	1	44.60	44.60	9	1,449	0.62%
2022/11/14	7	44.25	7	44.55	44.35	0	1,431	0.00%
2022/11/11	14	44.74	23	44.95	44.25	-9	1,424	-0.63%
2022/11/10	9	45.36	9	45.32	45.65	0	1,376	0.00%
2022/11/09	1	45.00	1	45.05	45.05	0	1,349	0.00%
2022/11/08	11	45.32	9	45.45	45.00	2	1,335	0.15%
2022/11/07	14	45.75	20	45.48	46.10	-6	1,279	-0.47%
2022/11/04	14	41.66	6.3	42.45	43.55	7.7	1,161	0.67%
2022/11/03	1	41.30	1	42.00	42.00	0	1,083	0.00%
2022/11/02	6	40.92	1	41.40	41.40	5	1,121	0.45%
2022/11/01	1	40.00	2	40.75	40.75	-1	1,176	-0.08%
2022/10/31	1	40.85	8	40.24	40.20	-7	1,199	-0.58%
2022/10/28	8	41.36	2	40.80	40.60	6	1,219	0.49%
2022/10/27	13	41.85	0.3	41.90	42.15	12.7	1,254	1.01%
2022/10/26	0	39.55	0	0.00	39.25	0	1,289	0.00%
2022/10/25	2	40.82	1	40.10	40.10	1	1,366	0.07%
2022/10/24	1	41.70	0	0.00	41.70	1	1,405	0.07%
2022/10/21	1	39.05	2	39.83	39.95	-1	1,383	-0.07%
2022/10/20	1	39.82	0	0.00	38.85	1	1,381	0.07%
2022/10/19	2	41.55	2	41.45	40.50	0	1,351	0.00%
2022/10/18	0	0.00	1	40.65	40.40	-1	1,349	-0.07%
2022/10/14	1.3	41.62	15	41.68	41.75	-13.7	1,371	-1.00%
2022/10/13	0	0.00	1	40.85	40.85	-1	1,401	-0.07%
2022/10/12	1	39.65	1	38.90	40.90	0	1,376	0.00%
2022/10/11	1	38.85	0	0.00	39.45	1	1,324	0.08%
2022/10/07	11	38.43	1	38.70	38.90	10	1,309	0.76%
2022/10/06	1	38.35	1	38.55	38.90	0	1,308	0.00%
2022/09/30	0	0.00	4	35.85	36.05	-4	1,371	-0.29%
2022/09/27	2	37.60	0	0.00	37.80	2	1,424	0.14%
2022/09/16	0	41.00	0	0.00	40.60	0	1,509	0.00%
2022/09/14	0	0.00	1	41.95	41.90	-1	1,510	-0.07%
2022/09/13	0	0.00	3	40.42	41.65	-3	1,505	-0.20%
2022/09/12	0	0.00	2	40.20	40.10	-2	1,495	-0.13%
2022/09/08	2	39.70	0	0.00	39.65	2	1,497	0.13%
2022/09/06	1	39.20	0	0.00	39.40	1	1,501	0.07%
2022/09/05	7	40.46	2	40.50	40.20	5	1,497	0.33%
2022/09/01	6	41.02	2	41.20	41.15	4	1,500	0.27%
2022/08/29	15	41.98	5	42.24	42.10	10	1,491	0.67%
2022/08/25	15	42.78	0	0.00	42.40	15	1,466	1.02%
2022/08/24	10	42.60	3	42.60	42.70	7	1,463	0.48%
2022/08/23	0	0.00	5	42.70	42.80	-5	1,463	-0.34%
2022/08/22	16	42.84	1	42.20	42.20	15	1,453	1.03%
2022/08/19	1	43.50	2	43.63	43.75	-1	1,432	-0.07%
2022/08/18	5	43.48	1	43.70	43.70	4	1,424	0.28%
2022/08/17	0	0.00	3	43.82	43.90	-3	1,416	-0.21%
2022/08/16	0	0.00	2	43.55	43.50	-2	1,416	-0.14%
2022/08/15	1	43.15	1	43.55	43.10	0	1,409	0.00%
2022/08/12	2	42.65	4	42.73	42.70	-2	1,391	-0.14%
2022/08/11	8	43.06	1	43.25	43.25	7	1,374	0.51%
2022/08/10	14	43.60	10	43.55	43.55	4	1,356	0.29%
2022/08/09	0	0.00	7	43.16	43.60	-7	1,335	-0.52%
2022/08/08	11	41.96	7	42.26	42.40	4	1,285	0.31%
2022/08/05	1	41.35	0	0.00	41.25	1	1,223	0.08%
2022/08/04	0	0.00	5	41.05	41.70	-5	1,199	-0.42%
2022/08/03	1	40.80	1	41.75	41.75	0	1,176	0.00%
2022/08/02	1	40.30	7	41.61	41.85	-6	1,120	-0.54%
2022/08/01	2	41.28	1	41.20	40.75	1	1,048	0.10%
2022/07/29	1.1	38.99	1	40.00	38.75	0.1	972	0.01%
2022/07/26	0	0.00	1	38.25	38.10	-1	902	-0.11%
2022/07/25	0	38.45	0	0.00	38.45	0	893	0.00%
2022/07/22	0	0.00	10	38.40	38.65	-10	871	-1.15%
2022/07/21	1	37.50	8	37.29	37.70	-7	839	-0.83%
2022/07/20	15	37.57	7	37.44	37.40	8	816	0.98%
2022/07/12	2	31.78	0	0.00	31.30	2	708	0.28%
2022/07/08	1	33.20	0	0.00	33.30	1	668	0.15%
2022/07/06	1	31.79	4	31.60	30.55	-3	635	-0.47%
2022/07/05	3	32.55	0	0.00	32.85	3	626	0.48%
2022/07/04	0	33.10	0	0.00	33.30	0	629	0.00%
2022/07/01	4	32.41	0	0.00	31.95	4	611	0.65%
2022/06/24	0	0.00	0.1	36.40	36.00	-0.1	577	-0.01%
2022/06/23	0	35.85	0	0.00	35.95	0	578	0.00%
2022/06/20	0	35.70	0	0.00	35.30	0	573	0.00%
2022/06/17	0	36.80	0	0.00	36.35	0	581	0.00%
2022/06/15	0	0.00	2	38.40	38.15	-2	608	-0.33%
2022/06/13	4	38.05	0	0.00	38.05	4	634	0.63%
2022/06/09	0	38.10	0	0.00	38.10	0	655	0.00%
2022/05/30	0	0.00	2	38.00	37.95	-2	789	-0.25%
2022/05/27	5	37.53	1	37.90	37.40	4	811	0.49%
2022/05/26	0	37.55	0	0.00	37.45	0	820	0.00%
2022/05/25	0	37.70	0	0.00	37.60	0	838	0.00%
2022/05/24	1	37.39	0	0.00	37.00	1	892	0.11%
2022/05/23	0	38.25	0	0.00	38.25	0	923	0.00%
2022/05/10	0	35.80	0	0.00	36.00	0	1,535	0.00%
2022/05/09	1	35.70	0	0.00	35.40	1	1,610	0.06%
2022/05/06	1	36.80	0	0.00	36.70	1	1,698	0.06%
2022/04/27	1.3	36.90	0	0.00	37.00	1.3	2,599	0.05%
2022/04/25	1	37.90	0	0.00	37.90	1	2,993	0.03%
2022/04/22	0	39.10	0	0.00	39.20	0	3,112	0.00%
2022/04/19	1	39.05	0	0.00	39.10	1	3,157	0.03%
2022/04/15	1	38.65	0	0.00	38.60	1	3,158	0.03%
2022/04/13	1	39.25	1	39.30	39.20	0	3,175	0.00%
2022/04/11	0.2	39.40	0	0.00	39.45	0.2	3,185	0.01%
2022/04/08	1	41.60	0.1	41.10	40.90	0.9	3,206	0.03%
2022/04/07	0	0.00	12	42.70	42.10	-12	3,221	-0.37%
2022/04/01	12	42.40	0	0.00	42.60	12	3,465	0.35%
2022/03/31	0	0.00	30	42.85	43.05	-30	3,475	-0.86%
2022/03/29	0	0.00	1	42.85	42.20	-1	3,531	-0.03%
2022/03/28	5	42.85	0	0.00	43.00	5	3,679	0.14%
2022/03/25	24	42.97	0	0.00	42.75	24	3,681	0.65%
2022/03/24	1	42.95	0	0.00	42.95	1	3,689	0.03%
2022/03/23	0	0.00	1	42.75	42.95	-1	3,705	-0.03%
2022/03/22	0	42.40	0	0.00	42.45	0	3,705	0.00%
2022/03/17	0	0.00	3	42.05	42.75	-3	3,691	-0.08%
2022/03/16	0	41.20	0	0.00	41.20	0	3,692	0.00%
2022/03/15	1	41.40	1	41.65	41.20	0	3,701	0.00%
2022/03/14	0.1	42.90	0	0.00	42.50	0.1	3,701	0.00%
2022/03/11	3	43.33	0	0.00	43.10	3	3,721	0.08%
2022/03/10	1	43.84	1	43.75	43.70	0	3,721	0.00%
2022/03/09	5	42.53	0	0.00	42.65	5	3,717	0.13%
2022/03/07	5.1	42.89	0	0.00	43.05	5.1	3,754	0.14%
2022/03/04	0	0.00	7	44.01	43.90	-7	3,814	-0.18%
2022/03/01	5	45.70	0	0.00	45.90	5	3,979	0.13%
2022/02/24	3	46.06	3	46.25	45.35	0	4,296	0.00%
2022/02/23	11	46.09	15	46.30	46.75	-4	4,430	-0.09%
2022/02/22	4	45.15	3	45.25	45.20	1	4,542	0.02%
2022/02/21	20	47.22	3	45.97	45.80	17	4,501	0.38%
2022/02/18	17	48.19	7	47.96	48.45	10	4,363	0.23%
2022/02/17	6	46.84	6	46.44	45.70	0	4,183	0.00%
2022/02/16	0	0.00	4	46.40	46.85	-4	4,080	-0.10%
2022/02/15	5	46.66	5	46.67	45.75	0	4,056	0.00%
2022/02/14	2	45.78	7	46.12	46.55	-5	4,027	-0.12%
2022/02/11	5	46.75	1	47.05	46.20	4	3,992	0.10%
2022/02/09	4	47.25	41	47.19	47.60	-37	3,925	-0.94%
2022/02/08	19	46.43	33	46.80	47.05	-14	3,864	-0.36%
2022/02/07	8	44.73	6.1	43.48	45.25	1.9	3,761	0.05%
2022/01/26	3	42.15	2	42.60	42.30	1	3,695	0.03%
2022/01/25	8	42.96	5	43.60	41.80	3	3,663	0.08%
2022/01/24	19	44.83	13	44.50	44.45	6	3,558	0.17%
2022/01/21	38	47.00	43	46.87	44.65	-5	3,453	-0.14%
2022/01/20	47.1	46.74	40.3	46.66	48.10	6.8	3,180	0.21%
2022/01/19	28	46.78	33	47.10	47.20	-5	2,850	-0.18%
2022/01/18	3	45.20	14	45.51	45.75	-11	2,558	-0.43%
2022/01/17	13	44.78	3	44.80	44.35	10	2,454	0.41%
2022/01/13	1	42.95	0	0.00	42.85	1	2,343	0.04%
2022/01/11	0.5	42.50	3	42.85	42.40	-2.5	2,312	-0.11%
2022/01/06	4	43.05	4	42.15	43.10	0	2,279	0.00%
2022/01/03	4	43.30	0.1	43.70	43.15	3.9	2,240	0.17%
2021/12/30	3	44.45	0	0.00	44.40	3	2,207	0.14%
2021/12/29	9	45.31	0	0.00	45.05	9	2,186	0.41%
2021/12/28	4	43.00	0	0.00	46.15	4	2,072	0.19%
2021/12/24	0	0.00	0	42.35	42.00	0	1,948	0.00%
2021/12/23	0	0.00	6	42.63	42.50	-6	1,931	-0.31%
2021/12/22	9	42.35	3	42.08	42.25	6	1,879	0.32%
2021/12/17	1	39.70	0	0.00	39.70	1	1,708	0.06%
2021/12/16	2	40.60	0	0.00	40.65	2	1,689	0.12%
2021/12/15	1	40.45	0	0.00	40.45	1	1,686	0.06%
2021/12/14	0	0.00	1	40.00	39.95	-1	1,683	-0.06%
2021/12/09	0	0.00	0.1	41.60	41.75	-0.1	1,645	0.00%
2021/12/08	0.1	41.00	0	0.00	41.05	0.1	1,622	0.01%
2021/12/07	1	40.85	0.1	41.00	40.80	0.9	1,600	0.05%
2021/12/02	1	41.80	0	0.00	41.80	1	1,563	0.06%
2021/12/01	0	0.00	3	43.17	43.45	-3	1,533	-0.20%
2021/11/29	1	42.15	1	41.55	41.70	0	1,395	0.00%
2021/11/26	9.1	43.71	2	43.00	43.20	7.1	1,356	0.52%
2021/11/25	5	45.54	4	47.03	46.00	1	1,264	0.08%
2021/11/24	15	46.13	23	46.05	45.55	-8	1,162	-0.69%
2021/11/22	7.5	45.11	3	44.50	44.50	4.5	822	0.55%
2021/11/19	0	0.00	9.5	42.48	42.55	-9.5	645	-1.47%
2021/11/10	5	38.56	0	0.00	38.50	5	504	0.99%
2021/11/09	13	38.42	0	0.00	38.50	13	516	2.52%
2021/11/05	0	0.00	27	40.41	40.20	-27	515	-5.24%
2021/11/01	2	39.08	0	0.00	39.00	2	554	0.36%
2021/10/27	1	37.70	0	0.00	38.00	1	590	0.17%
2021/10/22	10	38.98	0	0.00	39.05	10	590	1.69%
2021/10/18	0	0.00	4	37.85	38.10	-4	577	-0.69%
2021/10/14	0	0.00	1	36.70	37.00	-1	609	-0.16%
2021/10/01	4	36.83	0	0.00	36.20	4	730	0.55%
2021/09/14	0	0.00	1	39.40	39.50	-1	860	-0.12%
2021/09/09	2	39.48	0	0.00	39.50	2	902	0.22%
2021/09/08	0	0.00	1	39.60	39.90	-1	902	-0.11%
2021/09/02	0	0.00	1	39.35	39.35	-1	926	-0.11%
2021/09/01	1	39.60	0	0.00	39.80	1	932	0.11%
2021/08/31	6	39.02	0	0.00	38.95	6	930	0.64%
2021/08/27	10	39.15	0	0.00	39.15	10	952	1.05%
2021/08/26	1	39.05	0	0.00	39.25	1	958	0.10%
2021/08/20	0	0.00	5	37.55	37.90	-5	1,011	-0.49%
2021/08/18	0	0.00	1	36.35	36.90	-1	1,014	-0.10%
2021/08/17	6	36.25	0	0.00	36.45	6	1,022	0.59%
2021/08/16	0	0.00	1	37.50	36.40	-1	1,023	-0.10%
2021/08/13	1	37.85	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.60	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.20	1	39.30	39.10	0	1,042	0.00%
2021/08/05	1	40.60	1	40.10	40.15	0	1,126	0.00%
2021/08/04	1	42.00	0	0.00	41.80	1	1,156	0.09%
2021/07/30	0	0.00	1	43.65	43.70	-1	1,284	-0.08%
2021/07/23	0	0.00	2	45.18	44.85	-2	1,454	-0.14%
2021/07/21	1	44.45	1	45.00	44.20	0	1,488	0.00%
2021/07/20	1.5	46.77	0	0.00	46.50	1.5	1,502	0.10%
2021/07/16	1	47.30	1	47.60	47.30	0	1,545	0.00%
2021/07/13	6	48.06	0	0.00	48.05	6	1,600	0.37%
2021/07/12	1	46.70	12	46.65	47.45	-11	1,566	-0.70%
2021/07/09	0	0.00	1	45.45	45.90	-1	1,537	-0.07%
2021/07/06	0	0.00	5	45.78	45.85	-5	1,643	-0.30%
2021/07/01	0	0.00	1	45.20	45.15	-1	1,727	-0.06%
2021/06/30	2	45.13	10	45.15	45.20	-8	1,753	-0.46%
2021/06/29	0	0.00	30	45.10	45.00	-30	1,778	-1.69%
2021/06/25	1	45.60	0	0.00	45.50	1	1,829	0.05%
2021/06/23	0	0.00	2	46.68	46.75	-2	1,835	-0.11%
2021/06/18	5	45.40	0	0.00	46.50	5	1,846	0.27%
2021/06/10	1	44.40	0	0.00	44.40	1	1,966	0.05%
2021/06/08	1	44.75	0	0.00	45.00	1	2,061	0.05%
2021/06/04	0	0.00	1	44.85	44.65	-1	2,109	-0.05%
2021/06/02	1	45.25	1	45.25	45.00	0	2,191	0.00%
2021/06/01	1	44.85	22	45.01	45.95	-21	2,234	-0.94%
2021/05/31	2	43.43	0	0.00	43.45	2	2,243	0.09%
2021/05/25	3	42.73	0	0.00	42.50	3	2,453	0.12%
2021/05/21	1	41.65	0	0.00	42.00	1	2,578	0.04%
2021/05/20	3	41.00	0	0.00	40.65	3	2,689	0.11%
2021/05/18	0	0.00	1	42.60	42.70	-1	2,772	-0.04%
2021/05/14	5	41.94	0	0.00	42.30	5	2,850	0.18%
2021/05/13	1	39.55	5	41.62	41.50	-4	2,835	-0.14%
2021/05/12	7	40.14	24	40.81	40.05	-17	2,810	-0.60%
2021/05/11	12	44.00	3	44.17	43.75	9	2,768	0.33%
2021/05/10	1	47.10	1	47.25	46.95	0	2,716	0.00%
2021/05/07	9	47.41	4	47.84	48.10	5	2,715	0.18%
2021/05/06	1	49.25	0	0.00	48.90	1	2,696	0.04%
2021/05/05	2	49.18	0	0.00	48.80	2	2,706	0.07%
2021/05/04	3	50.10	1	50.40	49.30	2	2,745	0.07%
2021/04/29	1	53.00	0	0.00	52.90	1	2,757	0.04%
2021/04/28	1	52.80	2	52.90	53.00	-1	2,750	-0.04%
2021/04/27	2	52.40	0	0.00	52.70	2	2,769	0.07%
2021/04/26	0.2	52.34	0	0.00	52.20	0.2	2,777	0.01%
2021/04/23	0.2	52.55	0	0.00	52.50	0.2	2,778	0.01%
2021/04/22	0.3	53.20	0	0.00	52.30	0.3	2,794	0.01%
2021/04/21	2.3	53.42	1	53.60	53.50	1.3	2,770	0.05%
2021/04/20	2	53.10	0	0.00	53.20	2	2,771	0.07%
2021/04/16	0	0.00	5	52.20	52.40	-5	2,810	-0.18%
2021/04/15	0	0.00	1	52.10	52.30	-1	2,852	-0.04%
2021/04/14	5	51.22	2	52.20	52.20	3	2,873	0.10%
2021/04/13	4	52.48	0	0.00	52.30	4	2,848	0.14%
2021/04/12	15	53.27	0	0.00	53.70	15	2,817	0.53%
2021/04/08	5	53.10	0	0.00	53.10	5	2,782	0.18%
2021/04/07	1	52.50	0	0.00	52.80	1	2,760	0.04%
2021/04/06	3	53.00	0	0.00	53.00	3	2,729	0.11%
2021/04/01	0	0.00	1	52.30	52.30	-1	2,699	-0.04%
2021/03/24	1	52.30	1	52.20	52.20	0	2,687	0.00%
2021/03/23	1	52.30	4	52.40	52.50	-3	2,706	-0.11%
2021/03/22	2	51.90	0	0.00	52.30	2	2,713	0.07%
2021/03/19	1	52.30	1	52.40	52.30	0	2,690	0.00%
2021/03/18	0	0.00	1	52.60	52.70	-1	2,684	-0.04%
2021/03/17	2	52.35	0	0.00	52.40	2	2,696	0.07%
2021/03/16	2	51.80	0	0.00	52.00	2	2,744	0.07%
2021/03/15	1	52.20	0	0.00	52.10	1	2,730	0.04%
2021/03/12	5.5	52.20	4	51.75	51.90	1.5	2,729	0.06%
2021/03/11	2	52.70	0	0.00	52.60	2	2,699	0.07%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/03/09	2	51.25	3	51.57	51.30	-1	2,760	-0.04%
2021/03/05	7	53.11	0	0.00	53.10	7	2,816	0.25%
2021/03/03	5	55.48	0	0.00	55.10	5	2,931	0.17%
2021/03/02	0	0.00	3	56.10	55.00	-3	2,896	-0.10%
2021/02/26	10	56.35	2	56.20	56.00	8	2,884	0.28%
2021/02/25	5	56.90	6	55.90	57.30	-1	2,866	-0.03%
2021/02/24	6	56.03	4	55.68	55.20	2	2,833	0.07%
2021/02/23	16	56.23	9	56.66	56.10	7	2,788	0.25%
2021/02/22	22	56.60	9	56.11	57.30	13	2,772	0.47%
2021/02/19	14	55.19	3	55.33	55.60	11	2,704	0.41%
2021/02/18	2	54.00	4	54.30	54.20	-2	2,649	-0.08%
2021/02/17	4	54.83	3	55.20	54.50	1	2,654	0.04%
2021/02/05	2	53.75	0	0.00	54.20	2	2,600	0.08%
2021/02/03	0	0.00	3	53.20	53.00	-3	2,633	-0.11%
2021/02/01	2	51.10	0	0.00	51.10	2	2,682	0.07%
2021/01/29	0	0.00	3	52.80	52.30	-3	2,704	-0.11%
2021/01/28	3	52.70	0	0.00	52.50	3	2,685	0.11%
2021/01/26	3	54.30	0	0.00	53.30	3	2,652	0.11%
2021/01/25	8	53.71	1.1	53.54	54.10	6.9	2,617	0.26%
2021/01/22	2	52.50	6.5	52.21	53.00	-4.5	2,547	-0.18%
2021/01/21	1.3	51.85	1.1	51.88	52.00	0.2	2,522	0.01%
2021/01/20	0.4	51.30	2	52.10	51.40	-1.6	2,523	-0.06%
2021/01/19	1.1	51.69	0.7	52.07	51.60	0.3	2,495	0.01%
2021/01/18	4.6	49.48	4	50.28	51.00	0.6	2,478	0.02%
2021/01/15	4.1	51.42	0	0.00	50.60	4.1	2,457	0.17%
2021/01/11	1	53.00	0	0.00	52.60	1	2,366	0.04%
2021/01/08	2	53.70	1	53.90	54.00	1	2,380	0.04%
2021/01/07	1	53.00	1	54.00	53.50	0	2,364	0.00%
2021/01/06	1	52.80	0	0.00	52.60	1	2,379	0.04%
2021/01/05	0	0.00	1	53.40	53.10	-1	2,399	-0.04%
2020/12/31	2	53.50	0	0.00	53.80	2	2,413	0.08%
2020/12/30	1	53.60	0	0.00	53.40	1	2,417	0.04%
2020/12/28	1	53.00	0	0.00	53.00	1	2,462	0.04%
2020/12/23	1	53.20	1	52.70	52.80	0	2,826	0.00%
2020/12/16	1	52.40	0	0.00	52.60	1	2,888	0.03%
2020/12/14	0	0.00	1	52.20	52.10	-1	3,055	-0.03%
2020/12/09	1	53.60	0	0.00	53.60	1	3,033	0.03%
2020/12/08	0	0.00	10	54.45	54.00	-10	3,029	-0.33%
2020/12/04	0	0.00	3	53.30	53.20	-3	3,079	-0.10%
2020/12/03	4	53.88	0	0.00	53.80	4	3,101	0.13%
2020/12/02	1	54.80	0	0.00	54.80	1	3,198	0.03%
2020/12/01	6	55.75	6	55.70	55.40	0	3,251	0.00%
2020/11/30	13	56.31	1	56.10	56.30	12	3,454	0.35%
2020/11/27	1	55.00	0	0.00	54.60	1	3,381	0.03%
2020/11/25	0	0.00	4	54.08	54.10	-4	3,438	-0.12%
2020/11/24	13	54.12	2	54.00	53.90	11	3,491	0.32%
2020/11/23	1	54.50	1	54.40	54.60	0	3,505	0.00%
2020/11/19	5	53.56	0	0.00	53.50	5	3,719	0.13%
2020/11/18	4	53.68	0	0.00	53.60	4	3,768	0.11%
2020/11/16	2	54.00	0	0.00	53.70	2	4,020	0.05%
2020/11/13	1	53.80	0	0.00	54.30	1	4,274	0.02%
2020/11/11	3	53.53	0	0.00	54.00	3	4,475	0.07%
2020/11/09	1	55.30	0	0.00	55.40	1	4,603	0.02%
2020/10/29	2	59.05	0	0.00	60.10	2	5,480	0.04%
2020/10/28	1	59.80	0	0.00	59.80	1	5,837	0.02%
2020/10/23	1	62.40	1	62.00	62.00	0	6,135	0.00%
2020/10/21	0	0.00	1	63.30	63.30	-1	6,184	-0.02%
2020/10/20	0	0.00	1	63.00	63.20	-1	6,218	-0.02%
2020/10/16	2	62.55	0	0.00	61.90	2	6,337	0.03%
2020/10/15	0	0.00	1	64.10	64.50	-1	6,330	-0.02%
2020/10/13	0	0.00	14	63.76	64.30	-14	6,292	-0.22%
2020/10/12	1	62.30	10	63.00	63.40	-9	6,287	-0.14%
2020/10/08	0	0.00	5	63.00	62.60	-5	6,343	-0.08%
2020/10/07	1	63.40	0	0.00	63.50	1	6,339	0.02%
2020/10/05	2	62.15	0	0.00	63.20	2	6,334	0.03%
2020/09/30	3	61.30	4	61.73	62.10	-1	6,334	-0.02%
2020/09/29	10	61.97	2	63.30	61.00	8	6,342	0.13%
2020/09/28	1	63.10	5	63.28	63.70	-4	6,247	-0.06%
2020/09/25	2	62.00	0	0.00	59.70	2	6,317	0.03%
2020/09/24	1	61.20	2	61.90	60.70	-1	6,318	-0.02%
2020/09/23	1	64.00	6	64.30	62.50	-5	6,307	-0.08%
2020/09/22	1	63.00	0	0.00	62.50	1	6,259	0.02%
2020/09/18	0	0.00	1	64.40	63.20	-1	6,255	-0.02%
2020/09/17	4	64.18	15	63.15	63.10	-11	6,198	-0.18%
2020/09/16	2	61.20	0	0.00	61.10	2	6,084	0.03%
2020/09/15	0	0.00	1	61.10	61.00	-1	6,084	-0.02%
2020/09/11	1	59.00	1	60.20	59.30	0	6,085	0.00%
2020/09/08	1	60.40	0	0.00	60.10	1	6,064	0.02%
2020/09/07	5	61.12	9	61.84	59.40	-4	6,045	-0.07%
2020/09/04	5	63.80	22	63.81	64.00	-17	5,928	-0.29%
2020/09/03	17	66.82	22.3	65.98	65.80	-5.3	5,879	-0.09%
2020/09/02	2	62.50	5	62.42	63.00	-3	5,700	-0.05%
2020/09/01	8	62.04	0	0.00	61.70	8	5,711	0.14%
2020/08/31	12	63.00	3	62.97	62.80	9	5,677	0.16%
2020/08/28	0	0.00	14	62.04	63.20	-14	5,652	-0.25%
2020/08/27	21	62.35	20	62.26	62.00	1	5,639	0.02%
2020/08/26	8	62.45	1	62.30	62.50	7	5,637	0.12%
2020/08/25	24	62.95	22	63.36	64.00	2	5,611	0.04%
2020/08/24	4	60.55	5	61.60	60.70	-1	5,509	-0.02%
2020/08/21	6	60.48	14	60.34	60.60	-8	5,541	-0.14%
2020/08/20	21	62.13	5	60.74	59.00	16	5,510	0.29%
2020/08/19	39	64.83	23	65.97	65.50	16	5,434	0.29%
2020/08/18	0	0.00	3	64.37	63.10	-3	5,226	-0.06%
2020/08/17	1	62.10	0	0.00	62.20	1	5,146	0.02%
2020/08/14	0	0.00	4	63.65	63.50	-4	5,108	-0.08%
2020/08/13	2	62.90	5	62.54	61.60	-3	5,105	-0.06%
2020/08/12	1	60.80	2	61.95	62.00	-1	5,154	-0.02%
2020/08/11	3	60.57	10	61.75	60.30	-7	5,213	-0.13%
2020/08/10	12	61.19	1	60.90	60.10	11	5,196	0.21%
2020/08/07	4	61.90	6	61.43	62.90	-2	5,354	-0.04%
2020/08/06	4	62.20	13	62.93	62.80	-9	5,333	-0.17%
2020/08/05	2	60.25	4	60.55	60.10	-2	5,261	-0.04%
2020/08/04	14	59.14	21	58.07	58.90	-7	5,531	-0.13%
2020/08/03	15	59.09	28	58.73	60.00	-13	5,663	-0.23%
2020/07/31	0	0.00	5	53.68	55.30	-5	5,404	-0.09%
2020/07/30	6	52.38	1	54.30	52.00	5	5,289	0.09%
2020/07/29	4	52.80	1	53.40	54.30	3	5,230	0.06%
2020/07/28	12	53.15	5	52.82	53.90	7	5,176	0.14%
2020/07/27	4	52.03	1	52.20	52.50	3	5,151	0.06%
2020/07/24	6	52.48	9	52.29	51.80	-3	5,195	-0.06%
2020/07/23	3	53.47	6	53.67	54.10	-3	5,195	-0.06%
2020/07/22	6	53.50	2	53.20	53.60	4	5,164	0.08%
2020/07/21	12	51.98	5	52.04	52.00	7	5,124	0.14%
2020/07/17	3	50.63	0	0.00	50.10	3	5,108	0.06%
2020/07/16	1	51.30	0	0.00	51.20	1	5,108	0.02%
2020/07/15	0	0.00	4	50.98	51.00	-4	5,084	-0.08%
2020/07/14	4	49.63	0	0.00	49.25	4	5,038	0.08%
2020/07/13	0	0.00	1	49.05	49.00	-1	5,031	-0.02%
2020/07/10	3	48.55	0	0.00	48.40	3	5,048	0.06%
2020/07/09	0	0.00	17	50.63	50.20	-17	5,033	-0.34%
2020/07/08	4	51.25	7	51.13	50.90	-3	5,027	-0.06%
2020/07/07	3	54.57	6	54.02	52.80	-3	5,017	-0.06%
2020/07/06	4	55.63	1	56.10	56.30	3	5,016	0.06%
2020/07/03	5	52.26	5	51.80	52.00	0	4,914	0.00%
2020/07/02	7	51.29	4	51.40	51.50	3	4,903	0.06%
2020/07/01	6	51.25	1	51.20	51.00	5	4,909	0.10%
2020/06/23	0	0.00	3	51.23	50.30	-3	4,989	-0.06%
2020/06/22	0	0.00	2	51.10	50.70	-2	4,998	-0.04%
2020/06/19	0	0.00	3	50.87	51.60	-3	5,025	-0.06%
2020/06/18	0	0.00	8	50.89	51.50	-8	5,024	-0.16%
2020/06/16	5	50.40	5	50.04	50.80	0	5,064	0.00%
2020/06/15	14	49.26	1	49.40	49.15	13	5,076	0.26%
2020/06/12	10	48.51	6	48.67	48.80	4	5,072	0.08%
2020/06/11	7	50.04	1	50.00	49.90	6	5,050	0.12%
2020/06/10	8	50.54	0	0.00	51.20	8	5,044	0.16%
2020/06/09	13	51.35	20	50.31	50.30	-7	5,048	-0.14%
2020/06/08	3	50.90	7	50.17	50.20	-4	4,972	-0.08%
2020/06/05	3	52.73	1	52.90	52.70	2	4,900	0.04%
2020/06/04	1	52.40	4	52.33	52.80	-3	4,912	-0.06%
2020/06/03	0	0.00	2	52.40	52.40	-2	4,887	-0.04%
2020/06/02	2	53.10	6	53.73	53.10	-4	4,841	-0.08%
2020/06/01	5	52.90	6	53.75	52.50	-1	4,793	-0.02%
2020/05/29	28	53.34	4.6	53.53	53.60	23.5	4,727	0.50%
2020/05/28	21	55.82	21	54.31	53.90	0	4,680	0.00%
2020/05/27	2	54.60	3	54.60	53.60	-1	4,567	-0.02%
2020/05/26	19.6	53.85	26	54.49	54.50	-6.5	4,522	-0.14%
2020/05/25	0	0.00	14	53.02	53.50	-14	4,417	-0.32%
2020/05/22	20	51.92	0	0.00	51.40	20	4,350	0.46%
2020/05/21	2	52.00	4	51.70	52.00	-2	4,312	-0.05%
2020/05/20	22	51.78	11	51.12	52.40	11	4,264	0.26%
2020/05/19	2	52.00	6	51.75	53.00	-4	4,157	-0.10%
2020/05/18	2	51.40	4	51.45	51.10	-2	4,019	-0.05%
2020/05/15	1	49.55	16	50.13	49.50	-15	3,862	-0.39%
2020/05/14	15	50.70	16	50.38	49.20	-1	3,760	-0.03%
2020/05/13	20	49.34	22	49.26	49.55	-2	3,537	-0.06%
2020/05/12	15	47.99	23	48.05	49.50	-8	3,465	-0.23%
2020/05/11	59	48.63	141	48.50	48.00	-82	3,351	-2.45%	大賣/
2020/05/08	15	45.04	93	45.72	45.80	-78	2,916	-2.67%
2020/05/07	5	40.90	6	41.52	41.65	-1	2,592	-0.04%
2020/05/06	5	39.69	0	0.00	39.60	5	2,516	0.20%
2020/05/05	6	39.80	2	40.00	39.85	4	2,508	0.16%
2020/05/04	6	38.35	3	38.35	38.60	3	2,474	0.12%
2020/04/30	26	39.17	0	0.00	39.20	26	2,467	1.05%
2020/04/29	20	39.15	0	0.00	39.20	20	2,505	0.80%
2020/04/28	13	38.60	0	0.00	39.00	13	2,471	0.53%
2020/04/27	11	38.60	1	38.65	38.65	10	2,479	0.40%
2020/04/24	0	0.00	11	38.39	37.90	-11	2,474	-0.44%
2020/04/21	5	37.29	0	0.00	36.45	5	2,483	0.20%
2020/04/20	6	37.51	0	0.00	37.50	6	2,494	0.24%
2020/04/17	1	37.95	0	0.00	37.70	1	2,524	0.04%
2020/04/16	10	37.41	0	0.00	37.50	10	2,545	0.39%
2020/04/14	1	37.40	0	0.00	37.80	1	2,611	0.04%
2020/04/10	10	36.70	0	0.00	36.75	10	2,724	0.37%
2020/04/09	3	36.50	0	0.00	36.50	3	2,791	0.11%
2020/04/08	0	0.00	1	35.20	35.70	-1	2,758	-0.04%
2020/04/07	8	33.20	5	33.43	34.10	3	2,841	0.11%
2020/04/06	0	0.00	2	32.40	32.65	-2	3,109	-0.06%
2020/04/01	17	31.40	1	32.10	31.60	16	3,169	0.50%
2020/03/31	1	30.90	1	31.00	31.40	0	3,135	0.00%
2020/03/27	0	0.00	9	30.75	30.45	-9	3,144	-0.29%
2020/03/25	9	30.10	1	30.05	30.00	8	3,177	0.25%
2020/03/23	1	28.35	0	0.00	27.65	1	3,177	0.03%
2020/03/19	1	29.30	1	29.65	29.30	0	3,256	0.00%
2020/03/17	0	0.00	1	33.45	33.00	-1	3,382	-0.03%
2020/03/12	9	35.96	0	0.00	35.50	9	3,665	0.25%
2020/03/11	0	0.00	1	38.35	38.00	-1	3,879	-0.03%
2020/03/10	1	37.35	0	0.00	37.60	1	3,913	0.03%
2020/03/09	0	0.00	1	38.70	38.80	-1	3,908	-0.03%
2020/03/06	2	40.15	0	0.00	39.70	2	3,962	0.05%
2020/03/05	1	40.80	1	41.00	40.70	0	3,994	0.00%
2020/03/03	0	0.00	1	41.45	41.40	-1	4,094	-0.02%
2020/02/27	20	40.58	0	0.00	39.50	20	4,139	0.48%
2020/02/26	5	41.15	0	0.00	40.90	5	4,277	0.12%
2020/02/25	5	41.05	0	0.00	41.05	5	4,354	0.11%
2020/02/24	15	40.28	5	40.75	41.15	10	4,413	0.23%
2020/02/21	0	0.00	5	40.30	40.20	-5	4,407	-0.11%
2020/02/14	1	41.25	0	0.00	41.25	1	4,802	0.02%
2020/02/13	11	42.66	13	42.52	41.80	-2	4,853	-0.04%
2020/02/10	2	41.50	0	0.00	41.60	2	5,332	0.04%
2020/02/07	1	42.25	4	41.90	41.65	-3	5,733	-0.05%
2020/02/06	2	43.23	0	0.00	43.10	2	6,520	0.03%
2020/02/05	6	43.60	2	43.90	43.05	4	6,803	0.06%
2020/02/04	14	43.56	0	0.00	43.35	14	6,830	0.20%
2020/02/03	1	42.90	0	0.00	42.90	1	6,848	0.01%
2020/01/31	17	43.84	11	44.36	44.25	6	6,815	0.09%
2020/01/30	2	43.88	4	42.20	43.10	-2	6,825	-0.03%
2020/01/20	0	0.00	4	46.03	46.05	-4	6,819	-0.06%
2020/01/17	5	46.05	7	46.02	45.90	-2	6,900	-0.03%
2020/01/16	4	46.10	1	46.05	46.00	3	6,901	0.04%
2020/01/15	1	45.00	5	45.02	45.00	-4	6,900	-0.06%
2020/01/14	0	0.00	1	45.60	45.45	-1	6,923	-0.01%
2020/01/13	0	0.00	1	45.25	45.25	-1	6,986	-0.01%
2020/01/10	5	44.70	4	44.49	44.70	1	7,025	0.01%
2020/01/09	1	43.75	1	44.10	44.00	0	6,990	0.00%
2020/01/08	0	0.00	2	43.20	43.20	-2	6,972	-0.03%
2020/01/07	2	42.98	0	0.00	42.60	2	6,929	0.03%
2020/01/06	11	44.04	6	44.50	42.90	5	6,900	0.07%
2020/01/03	3	45.92	12	45.40	45.65	-9	6,836	-0.13%
2020/01/02	2	46.85	5	46.82	46.75	-3	6,798	-0.04%
2019/12/31	6	47.31	4	47.01	47.35	2	6,846	0.03%
2019/12/30	7	47.44	12	47.56	48.20	-5	6,774	-0.07%
2019/12/27	1	44.45	15	44.98	45.25	-14	6,496	-0.22%
2019/12/26	1	44.10	11	44.20	44.10	-10	6,427	-0.16%
2019/12/25	1	43.80	11	43.78	43.70	-10	6,480	-0.15%
2019/12/24	3	44.38	1	44.25	44.00	2	6,531	0.03%
2019/12/23	0	0.00	1	44.65	44.55	-1	6,546	-0.02%
2019/12/20	12	44.82	1	45.65	44.45	11	6,597	0.17%
2019/12/19	0	0.00	2	44.98	45.10	-2	6,533	-0.03%
2019/12/18	3	44.27	0	0.00	44.35	3	6,542	0.05%
2019/12/17	6	44.85	7	45.33	44.70	-1	6,609	-0.02%
2019/12/16	1	44.35	1	44.65	44.45	0	6,544	0.00%
2019/12/13	4	43.95	11	44.40	43.65	-7	6,497	-0.11%
2019/12/12	16	44.79	11	44.68	45.00	5	6,451	0.08%
2019/12/11	9	43.93	3	43.75	43.95	6	6,394	0.09%
2019/12/10	5	44.79	3	44.45	44.20	2	6,374	0.03%
2019/12/09	2	44.03	4	44.80	45.55	-2	6,283	-0.03%
2019/12/06	1	43.75	0	0.00	43.20	1	6,124	0.02%
2019/12/03	9	42.87	0	0.00	43.50	9	5,931	0.15%
2019/12/02	0	0.00	6	41.22	41.70	-6	5,887	-0.10%
2019/11/29	0	0.00	5	43.75	42.65	-5	5,860	-0.09%
2019/11/28	1	43.40	0	0.00	43.25	1	5,811	0.02%
2019/11/27	5	43.61	5	43.65	43.35	0	5,937	0.00%
2019/11/26	3	44.20	9	43.64	43.95	-6	5,982	-0.10%
2019/11/25	4	43.79	10	44.13	43.80	-6	6,024	-0.10%
2019/11/22	2	43.03	1	43.30	43.05	1	5,904	0.02%
2019/11/21	3	42.18	0	0.00	42.75	3	5,881	0.05%
2019/11/20	0	0.00	1	41.50	41.60	-1	5,935	-0.02%
2019/11/19	0	0.00	5	42.35	41.85	-5	6,173	-0.08%
2019/11/18	4	42.53	0	0.00	42.45	4	6,377	0.06%
2019/11/15	3	43.05	0	0.00	42.50	3	6,449	0.05%
2019/11/14	0	0.00	6	42.32	42.65	-6	6,527	-0.09%
2019/11/13	3	41.88	0	0.00	41.60	3	6,578	0.05%
2019/11/12	3	41.07	0	0.00	41.50	3	6,679	0.04%
2019/11/11	13	41.65	3	40.85	40.80	10	6,863	0.15%
2019/11/08	4	43.08	7	43.76	44.10	-3	6,978	-0.04%
2019/11/07	16	42.86	35	42.76	42.90	-19	7,406	-0.26%
2019/11/06	12	44.61	23	44.02	43.30	-11	7,756	-0.14%
2019/11/05	78	43.04	46	43.59	44.05	32	7,513	0.43%
2019/11/04	3	39.58	16	40.14	41.05	-13	6,716	-0.19%
2019/11/01	0	0.00	4	37.53	37.35	-4	6,441	-0.06%
2019/10/31	0	0.00	1	37.85	38.00	-1	6,451	-0.02%
2019/10/29	1	38.00	6	38.10	38.10	-5	6,552	-0.08%
2019/10/28	1	39.40	0	0.00	38.75	1	6,532	0.02%
2019/10/25	6	39.69	2	39.40	39.20	4	6,523	0.06%
2019/10/24	0	0.00	1	39.20	39.35	-1	6,450	-0.02%
2019/10/23	0	0.00	1	38.75	38.60	-1	6,442	-0.02%
2019/10/22	4	38.93	14	38.94	38.95	-10	6,487	-0.15%
2019/10/21	3	38.98	0	0.00	38.80	3	6,538	0.05%
2019/10/17	0	0.00	1	37.85	37.95	-1	6,408	-0.02%
2019/10/16	1	37.45	0	0.00	37.45	1	6,441	0.02%
2019/10/14	0	0.00	3	36.75	36.65	-3	6,459	-0.05%
2019/10/09	3	37.32	1	37.40	36.80	2	6,430	0.03%
2019/10/08	14	38.49	1	38.05	37.60	13	6,393	0.20%
2019/10/07	1	39.05	2	38.50	38.65	-1	6,324	-0.02%
2019/10/04	1	36.50	0	0.00	36.65	1	6,187	0.02%
2019/09/27	1	37.50	12	37.70	37.70	-11	6,045	-0.18%
2019/09/26	2	39.15	0	0.00	39.15	2	5,980	0.03%
2019/09/25	8	40.35	3	39.70	39.75	5	5,960	0.08%
2019/09/24	0	0.00	2	39.93	39.65	-2	5,910	-0.03%
2019/09/23	0	0.00	2	39.90	39.70	-2	5,875	-0.03%
2019/09/20	6	40.06	3	40.07	40.20	3	5,815	0.05%
2019/09/19	6	39.34	1	39.45	39.70	5	5,713	0.09%
2019/09/17	20	39.20	6	39.35	38.75	14	5,646	0.25%
2019/09/16	0	0.00	3	39.32	39.05	-3	5,621	-0.05%
2019/09/11	2	37.50	14	37.41	37.60	-12	5,545	-0.22%
2019/09/10	1	38.90	0	0.00	38.30	1	5,472	0.02%
2019/09/09	0	0.00	1	39.10	38.75	-1	5,429	-0.02%
2019/09/06	0	0.00	11	38.64	38.65	-11	5,360	-0.21%
2019/09/05	1	38.75	1	38.70	38.70	0	5,331	0.00%
2019/09/04	2	38.18	0	0.00	38.65	2	5,283	0.04%
2019/09/03	4	38.36	1	38.40	38.05	3	5,259	0.06%
2019/09/02	1	37.80	0	0.00	38.00	1	5,235	0.02%
2019/08/30	15	38.93	10	38.86	38.00	5	5,193	0.10%
2019/08/29	3	37.80	1	38.30	38.45	2	5,041	0.04%
2019/08/28	2	38.13	1	38.60	38.50	1	4,961	0.02%
2019/08/27	2	38.13	4	38.28	37.65	-2	4,855	-0.04%
2019/08/26	2	37.90	3	37.70	37.65	-1	4,812	-0.02%
2019/08/23	1	39.30	1	39.80	39.50	0	4,725	0.00%
2019/08/22	9	40.92	6	41.12	40.35	3	4,597	0.07%
2019/08/21	3	40.30	8	40.64	41.50	-5	4,352	-0.11%
2019/08/20	4	39.08	0	0.00	38.70	4	4,111	0.10%
2019/08/19	4	40.36	3	40.02	39.30	1	4,024	0.02%
2019/08/16	19	39.44	18	39.15	38.80	1	3,812	0.03%
2019/08/15	5	39.40	3	39.83	39.30	2	3,673	0.05%
2019/08/14	11	41.00	5	41.45	41.10	6	3,505	0.17%
2019/08/13	21	41.97	17	41.90	41.75	4	3,241	0.12%
2019/08/12	36	41.23	43	41.80	42.70	-7	2,930	-0.24%
2019/08/08	52	37.89	67	38.02	39.30	-15	2,351	-0.64%
2019/08/07	16	35.09	11	35.72	35.75	5	1,848	0.27%
2019/08/05	2	33.25	0	0.00	32.95	2	1,691	0.12%
2019/08/01	15	35.05	2	35.65	34.90	13	1,663	0.78%
2019/07/30	0	0.00	2	34.05	33.70	-2	1,539	-0.13%
2019/07/29	5	34.20	0	0.00	33.70	5	1,525	0.33%
2019/07/24	0	0.00	10	35.00	35.05	-10	1,462	-0.68%
2019/07/23	1	33.75	6	33.94	34.25	-5	1,394	-0.36%
2019/07/19	1	32.90	0	0.00	32.90	1	1,310	0.08%
2019/07/18	0	0.00	1	32.60	32.60	-1	1,302	-0.08%
2019/07/16	10	31.80	0	0.00	31.80	10	1,255	0.80%
2019/07/15	0	0.00	1	31.15	31.25	-1	1,342	-0.07%
2019/07/11	1	31.65	0	0.00	31.45	1	1,532	0.07%
2019/07/05	1	31.90	0	0.00	31.90	1	1,815	0.06%
2019/07/03	1	33.70	0	0.00	33.55	1	1,790	0.06%
2019/07/02	0	0.00	1	33.75	33.95	-1	1,808	-0.06%
2019/06/27	0	0.00	10	32.80	32.85	-10	1,834	-0.55%
2019/06/25	1	32.70	0	0.00	32.60	1	1,902	0.05%
2019/06/24	0	0.00	4	33.00	33.10	-4	1,909	-0.21%
2019/06/21	0	0.00	1	33.45	33.40	-1	1,954	-0.05%
2019/06/20	4	32.85	1	32.80	32.70	3	1,925	0.16%
2019/06/19	0	0.00	3	32.25	32.15	-3	1,931	-0.16%
2019/06/14	0	0.00	5	31.95	31.90	-5	1,969	-0.25%
2019/06/13	1	31.80	3	32.00	31.70	-2	1,984	-0.10%
2019/06/12	0	0.00	6	32.15	32.20	-6	2,033	-0.30%
2019/06/11	4	32.16	3	32.15	32.20	1	2,071	0.05%
2019/06/10	0	0.00	1	32.00	32.00	-1	2,079	-0.05%
2019/06/06	0	0.00	1	31.55	31.70	-1	2,087	-0.05%
2019/05/31	0	0.00	4	31.45	31.45	-4	2,220	-0.18%
2019/05/30	0	0.00	4	31.00	31.10	-4	2,233	-0.18%
2019/05/28	0	0.00	4	30.15	30.55	-4	2,283	-0.18%
2019/05/24	4	29.05	8	29.05	29.05	-4	2,280	-0.18%
2019/05/22	4	30.50	1	31.10	30.45	3	2,272	0.13%
2019/05/17	3	30.80	2	30.43	30.40	1	2,283	0.04%
2019/05/16	1	31.30	1	31.70	31.05	0	2,284	0.00%
2019/05/15	12	32.30	0	0.00	32.15	12	2,286	0.52%
2019/05/13	4	32.05	1	32.20	32.00	3	2,325	0.13%
2019/05/10	2	34.25	7	34.64	33.40	-5	2,351	-0.21%
2019/05/09	11	35.77	5	34.95	34.80	6	2,330	0.26%
2019/05/08	2	35.63	2	35.93	35.80	0	2,314	0.00%
2019/05/07	1	36.25	1	36.45	36.25	0	2,297	0.00%
2019/05/06	1	36.70	0	0.00	36.15	1	2,309	0.04%
2019/05/03	5	37.00	0	0.00	37.00	5	2,309	0.22%
2019/05/02	7	36.54	1	36.35	37.00	6	2,306	0.26%
2019/04/30	0	0.00	6	36.68	36.20	-6	2,300	-0.26%
2019/04/29	5	36.44	0	0.00	36.20	5	2,297	0.22%
2019/04/26	0	0.00	1	37.10	37.10	-1	2,277	-0.04%
2019/04/25	0	0.00	3	37.52	37.40	-3	2,281	-0.13%
2019/04/23	2	38.50	3	38.28	38.15	-1	2,274	-0.04%
2019/04/22	1	38.45	2	38.45	38.40	-1	2,249	-0.04%
2019/04/19	10	38.10	3.3	38.77	38.20	6.7	2,243	0.30%
2019/04/18	5	37.99	2	38.00	37.55	3	2,146	0.14%
2019/04/17	3	39.42	2	39.00	38.50	1	2,105	0.05%
2019/04/16	7	38.56	10	38.27	38.45	-3	1,992	-0.15%
2019/04/15	4	38.35	36	37.95	39.15	-32	1,931	-1.66%
2019/04/12	3	35.55	0	0.00	35.75	3	1,738	0.17%
2019/04/11	1	36.00	0	0.00	35.85	1	1,734	0.06%
2019/04/09	0	0.00	1	36.00	36.00	-1	1,715	-0.06%
2019/04/08	0	0.00	4	36.13	36.15	-4	1,707	-0.23%
2019/04/03	6	35.60	0	0.00	35.60	6	1,703	0.35%
2019/04/02	1	35.45	0	0.00	35.55	1	1,754	0.06%
2019/04/01	0	0.00	5	35.77	35.60	-5	1,788	-0.28%
2019/03/29	9	35.28	2	35.35	35.30	7	1,754	0.40%
2019/03/28	3	35.78	0	0.00	35.70	3	1,726	0.17%
2019/03/27	7	36.49	2	36.55	36.40	5	1,726	0.29%
2019/03/26	13	37.13	0	0.00	36.65	13	1,758	0.74%
2019/03/25	1	36.75	1	36.90	36.75	0	1,734	0.00%
2019/03/22	5.1	37.34	0	0.00	37.20	5.1	1,800	0.28%
2019/03/21	4	37.53	2	37.75	37.75	2	1,822	0.11%
2019/03/20	0.2	37.25	0	0.00	37.20	0.2	1,828	0.01%
2019/03/19	1	37.35	4	37.45	37.40	-3	1,840	-0.16%
2019/03/18	2	37.18	0	0.00	37.20	2	1,857	0.11%
2019/03/15	2	37.35	0	0.00	37.15	2	1,884	0.11%
2019/03/14	6	38.17	0	0.00	37.80	6	1,898	0.32%
2019/03/13	2	38.43	8.4	38.56	38.50	-6.4	1,933	-0.33%
2019/03/12	4	38.84	0	0.00	38.75	4	2,032	0.20%
2019/03/11	2	38.50	0	0.00	38.70	2	2,083	0.10%
2019/03/08	1	39.20	0	0.00	39.00	1	2,143	0.05%
2019/03/07	2	40.25	7	39.85	39.60	-5	2,160	-0.23%
2019/03/06	7	40.21	0	0.00	40.75	7	2,195	0.32%
2019/03/04	0	0.00	1	39.30	39.75	-1	2,332	-0.04%
2019/02/27	3	38.00	2	38.25	38.30	1	2,312	0.04%
2019/02/26	0	0.00	15	39.15	38.85	-15	2,293	-0.65%
2019/02/21	10	39.90	2	40.35	40.35	8	2,306	0.35%
2019/02/19	0	0.00	5	39.90	39.85	-5	2,275	-0.22%
2019/02/14	1	39.00	0	0.00	39.15	1	2,210	0.05%
2019/02/12	4	40.10	5	39.96	40.05	-1	2,166	-0.05%
2019/02/11	6	39.24	1	39.25	39.25	5	2,133	0.23%
2019/01/18	30	38.19	0	0.00	38.00	30	2,051	1.46%
2019/01/16	0	0.00	20	37.30	37.75	-20	2,062	-0.97%
2019/01/15	0	0.00	1	36.60	36.90	-1	2,048	-0.05%
2019/01/11	1	37.90	0	0.00	37.40	1	2,037	0.05%
2019/01/10	0	0.00	1	38.00	37.55	-1	2,014	-0.05%
2019/01/09	1	37.80	1	37.60	37.60	0	2,016	0.00%
2019/01/08	0	0.00	1	37.35	37.05	-1	2,001	-0.05%
2019/01/07	3	35.97	3	36.47	36.45	0	1,985	0.00%
2019/01/02	0	0.00	3	37.33	37.10	-3	2,022	-0.15%
2018/12/28	1	37.10	0	0.00	37.10	1	2,027	0.05%
2018/12/26	4	38.19	4	37.23	36.80	0	2,078	0.00%
2018/12/25	9	38.50	24	38.36	38.15	-15	2,068	-0.73%
2018/12/24	0	0.00	16	38.21	38.35	-16	2,046	-0.78%
2018/12/21	0	0.00	16	36.74	37.05	-16	2,037	-0.79%
2018/12/20	5	36.29	24	36.93	36.15	-19	2,040	-0.93%
2018/12/19	3	38.03	26	39.32	37.60	-23	2,035	-1.13%
2018/12/18	1	39.40	1	39.20	39.15	0	2,005	0.00%
2018/12/17	5	40.70	1	40.80	40.50	4	1,999	0.20%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/11	7	39.77	0	0.00	40.00	7	1,941	0.36%
2018/12/10	7	39.79	0	0.00	39.15	7	1,986	0.35%
2018/12/07	1	40.55	4	40.48	41.00	-3	1,952	-0.15%
2018/12/06	26	41.56	0	0.00	39.20	26	1,912	1.36%
2018/12/05	5	41.48	3	41.33	41.40	2	1,870	0.11%
2018/12/04	14	40.60	4	41.15	41.40	10	1,835	0.54%
2018/12/03	5	40.75	7	40.06	40.95	-2	1,856	-0.11%
2018/11/29	7	39.51	6	39.50	39.20	1	1,870	0.05%
2018/11/28	8	38.24	2	37.90	38.00	6	1,890	0.32%
2018/11/27	1	37.05	2	37.23	37.80	-1	1,944	-0.05%
2018/11/26	1	35.85	10	35.95	35.80	-9	2,055	-0.44%
2018/11/23	22	34.60	0	0.00	35.00	22	2,208	1.00%
2018/11/22	10	35.80	7	36.31	34.60	3	2,359	0.13%
2018/11/15	11	34.32	0	0.00	34.05	11	2,524	0.44%
2018/11/13	5	33.85	0	0.00	34.00	5	2,558	0.20%
2018/11/09	2	36.05	0	0.00	34.10	2	2,579	0.08%
2018/11/02	2	35.55	3	35.93	36.60	-1	2,597	-0.04%
2018/11/01	2	34.50	2	34.70	34.85	0	2,615	0.00%
2018/10/29	0	0.00	2	32.00	31.75	-2	2,614	-0.08%
2018/10/18	16	36.55	0	0.00	36.55	16	2,756	0.58%
2018/10/09	9	40.37	1	39.75	39.00	8	3,019	0.26%
2018/10/05	1	41.20	0	0.00	40.55	1	3,008	0.03%
2018/10/04	9	43.00	0	0.00	42.85	9	2,990	0.30%
2018/10/01	0	0.00	1	45.00	45.00	-1	2,999	-0.03%
2018/09/26	0	0.00	6	43.77	43.70	-6	2,985	-0.20%
2018/09/25	1	43.25	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	1	43.85	43.85	-1	3,078	-0.03%
2018/09/20	3	42.95	1	41.85	41.90	2	3,210	0.06%
2018/09/14	2	44.15	0	0.00	44.40	2	3,207	0.06%
2018/09/13	1	45.60	0	0.00	45.35	1	3,145	0.03%
2018/09/11	1	44.95	1	44.90	45.20	0	3,181	0.00%
2018/09/10	1	45.00	0	0.00	44.05	1	3,236	0.03%
2018/09/07	0	0.00	4	46.53	45.25	-4	3,224	-0.12%
2018/09/06	2	48.95	0	0.00	49.15	2	3,176	0.06%
2018/09/04	0	0.00	26	49.53	49.00	-26	3,106	-0.84%
2018/09/03	6	49.68	39	49.55	48.80	-33	3,051	-1.08%
2018/08/31	10	49.58	15	49.29	50.30	-5	2,962	-0.17%
2018/08/30	3	47.57	5	47.82	47.60	-2	2,741	-0.07%
2018/08/29	2	44.60	9	46.56	47.20	-7	2,671	-0.26%
2018/08/28	0	0.00	17	44.99	44.60	-17	2,691	-0.63%
2018/08/27	3	43.30	1	43.95	43.85	2	2,675	0.07%
2018/08/24	12	43.99	2	43.65	43.50	10	2,677	0.37%
2018/08/22	2	45.00	0	0.00	44.50	2	2,667	0.07%
2018/08/16	3	41.30	6	41.55	41.85	-3	2,559	-0.12%
2018/08/15	7	42.09	2	42.20	42.20	5	2,595	0.19%
2018/08/09	0	0.00	90	43.03	43.60	-90	2,617	-3.44%
2018/08/08	6	44.18	0	0.00	43.15	6	2,619	0.23%
2018/08/06	1	42.70	0	0.00	42.80	1	2,635	0.04%
2018/08/03	0	0.00	2	43.45	42.45	-2	2,699	-0.07%
2018/08/02	3	43.50	0	0.00	43.00	3	2,693	0.11%
2018/07/30	0	0.00	1	43.80	42.70	-1	2,714	-0.04%
2018/07/27	1	44.95	1	44.10	43.50	0	2,725	0.00%
2018/07/25	1	44.25	2	44.45	44.05	-1	2,686	-0.04%
2018/07/24	0	0.00	4	43.60	43.70	-4	2,666	-0.15%
2018/07/23	2	42.83	0	0.00	43.00	2	2,683	0.07%
2018/07/20	3	44.10	0	0.00	43.70	3	2,688	0.11%
2018/07/19	1	45.15	1	45.20	44.80	0	2,662	0.00%
2018/07/18	1	44.70	3	45.57	46.45	-2	2,624	-0.08%
2018/07/13	50	43.57	0.1	43.50	43.60	49.9	2,649	1.88%
2018/07/12	0	0.00	4	44.30	43.55	-4	2,677	-0.15%
2018/07/11	1	44.60	4	43.85	43.65	-3	2,692	-0.11%
2018/07/05	2	41.25	0	0.00	42.00	2	2,621	0.08%
2018/07/03	5	43.65	5	44.45	43.50	0	2,613	0.00%
2018/06/29	1	45.05	0	0.00	43.20	1	2,553	0.04%
2018/06/28	0	0.00	7	44.02	44.15	-7	2,405	-0.29%
2018/06/21	29	41.06	0	0.00	41.00	29	2,351	1.23%
2018/06/19	10	44.80	125	44.64	44.55	-115	2,338	-4.92%	大賣/鉅額交易
2018/06/14	1	44.05	1	43.80	43.80	0	2,220	0.00%
2018/06/13	0	0.00	1	45.70	44.85	-1	2,199	-0.05%
2018/06/11	0	0.00	3	44.97	44.80	-3	2,200	-0.14%
2018/06/08	6	46.28	3	47.50	46.00	3	2,233	0.13%
2018/06/06	2	47.80	3	47.10	46.90	-1	2,247	-0.04%
2018/06/05	53	46.24	102	46.76	47.35	-49	2,178	-2.25%	大賣/
2018/06/04	15	42.61	1	41.60	43.75	14	2,015	0.69%
2018/05/24	1	39.80	0	0.00	40.00	1	2,092	0.05%
2018/05/22	1	40.00	0	0.00	39.10	1	2,087	0.05%
2018/05/21	1	39.50	0	0.00	40.50	1	2,103	0.05%
2018/05/11	0	0.00	0.2	40.30	40.20	-0.2	2,269	-0.01%
2018/05/08	2	38.70	0	0.00	38.80	2	2,294	0.09%
2018/05/07	3	39.25	1	39.20	39.10	2	2,314	0.09%
2018/04/26	4	36.45	1	36.50	35.80	3	2,752	0.11%
2018/04/25	1	36.80	1	36.95	36.80	0	2,770	0.00%
2018/04/24	1	37.60	0	0.00	36.35	1	2,757	0.04%
2018/04/23	26	38.45	1	38.05	38.05	25	2,763	0.90%
2018/04/20	1	39.95	1	40.30	38.45	0	2,746	0.00%
2018/04/19	3	40.10	2	39.25	39.25	1	2,672	0.04%
2018/04/18	0	0.00	2	40.80	40.15	-2	2,627	-0.08%
2018/04/17	25	41.95	1	42.00	41.35	24	2,613	0.92%
2018/04/13	7	45.02	0	0.00	45.10	7	2,570	0.27%
2018/04/12	0	0.00	1	44.90	45.15	-1	2,570	-0.04%
2018/04/11	2	44.63	1	45.25	44.55	1	2,598	0.04%
2018/04/10	0	0.00	6	44.33	44.45	-6	2,646	-0.23%
2018/04/09	7	44.14	9	44.10	44.20	-2	2,676	-0.07%
2018/04/03	1	44.55	4	44.69	44.70	-3	2,697	-0.11%
2018/04/02	2	43.08	5	44.55	45.35	-3	2,710	-0.11%
2018/03/29	5	45.41	0	0.00	45.05	5	2,673	0.19%
2018/03/28	2	46.08	0	0.00	45.80	2	2,667	0.07%
2018/03/27	3	46.42	1	46.20	46.05	2	2,662	0.08%
2018/03/19	2	49.40	6	49.21	49.25	-4	2,712	-0.15%
2018/03/16	1	48.55	3	48.82	48.75	-2	2,730	-0.07%
2018/03/15	2	48.33	2	48.55	48.45	0	2,769	0.00%
2018/03/14	30	47.86	0	0.00	47.80	30	2,775	1.08%
2018/03/13	56	49.02	0	0.00	48.90	56	2,767	2.02%
2018/03/12	25	50.30	9	50.30	50.30	16	2,735	0.58%
2018/03/07	18	51.17	0	0.00	50.90	18	2,849	0.63%
2018/03/06	10	51.70	0	0.00	51.70	10	2,892	0.35%
2018/03/05	0	0.00	1	53.30	52.80	-1	2,915	-0.03%
2018/02/27	5	51.50	1	52.50	50.80	4	2,903	0.14%
2018/02/26	2	52.30	1	52.30	52.20	1	2,943	0.03%
2018/02/23	0	0.00	11	52.43	52.70	-11	2,953	-0.37%
2018/02/22	4	52.20	0	0.00	51.50	4	2,953	0.14%
2018/02/09	1	50.90	0	0.00	50.70	1	2,946	0.03%
2018/02/08	0	0.00	1	50.40	53.50	-1	2,918	-0.03%
2018/02/07	0	0.00	25	51.26	51.00	-25	2,883	-0.87%
2018/02/06	27	48.60	9	49.83	49.65	18	2,897	0.62%
2018/02/05	26	52.72	0	0.00	52.70	26	2,870	0.91%
2018/02/02	0	0.00	1	56.50	56.00	-1	2,889	-0.03%
2018/02/01	1	58.50	0	0.00	57.50	1	2,945	0.03%
2018/01/31	0	0.00	1	58.40	59.50	-1	2,934	-0.03%
2018/01/30	0	0.00	1	58.30	57.50	-1	2,937	-0.03%
2018/01/29	3	58.70	51	58.99	58.50	-48	2,999	-1.60%
2018/01/26	39	60.10	27	59.22	57.00	12	2,955	0.41%
2018/01/25	73	59.34	66	59.64	58.90	7	2,847	0.25%
2018/01/24	10	55.87	11	55.16	55.90	-1	2,779	-0.04%
2018/01/23	1	53.60	25	54.00	53.10	-24	2,776	-0.86%
2018/01/22	3	53.20	5	53.94	54.00	-2	2,811	-0.07%
2018/01/18	2	51.85	0	0.00	51.20	2	2,825	0.07%
2018/01/17	0	0.00	20	50.84	51.90	-20	2,844	-0.70%
2018/01/16	27	50.21	4	50.53	50.60	23	2,867	0.80%
2018/01/15	1	50.20	0	0.00	50.70	1	2,958	0.03%
2018/01/12	4	49.88	4	49.96	49.80	0	3,160	0.00%
2018/01/11	5	50.54	0	0.00	50.50	5	3,278	0.15%
2018/01/10	1	50.90	2	51.60	51.80	-1	3,347	-0.03%
2018/01/09	0	0.00	2	51.10	50.90	-2	3,512	-0.06%
2018/01/08	1	51.80	0	0.00	51.00	1	3,583	0.03%
2018/01/05	26	52.53	0	0.00	52.30	26	3,640	0.71%
2018/01/04	50	52.38	0	0.00	54.00	50	3,698	1.35%
2018/01/03	1	51.60	3	51.93	51.50	-2	3,789	-0.05%
2018/01/02	3	51.03	0	0.00	50.30	3	3,843	0.08%