建準 (2421)-元大-竹東券商分點個股進出

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
113.5
漲跌
▼2.0
漲幅
-1.73%
成交量
4,617張
產業
上市電子零組件類股
775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-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/05/23	0	0.00	1	113.50	113.50	-1	9,394	-0.01%
2024/05/22	2	115.50	0	0.00	115.50	2	9,767	0.02%
2024/05/10	1	116.00	0	0.00	114.50	1	12,864	0.01%
2024/05/09	3	116.17	4	117.63	119.50	-1	13,255	-0.01%
2024/04/29	0	0.00	0.1	114.50	116.00	-0.1	16,083	0.00%
2024/04/26	0.1	113.50	0	0.00	113.00	0.1	16,379	0.00%
2024/04/24	0	0.00	1	116.00	113.50	-1	16,450	-0.01%
2024/04/19	1	111.00	1	112.50	112.00	0	16,680	0.00%
2024/04/18	1	114.00	0	0.00	115.50	1	16,710	0.01%
2024/04/17	1	117.00	0	0.00	116.50	1	16,805	0.01%
2024/04/15	0	0.00	1	119.50	120.50	-1	17,056	-0.01%
2024/04/12	1	123.50	0	0.00	123.00	1	17,061	0.01%
2024/04/11	1	122.50	5	122.50	122.50	-4	17,176	-0.02%
2024/04/10	1	125.00	1	125.00	123.00	0	17,267	0.00%
2024/04/09	4	129.38	0	0.00	128.00	4	17,307	0.02%
2024/04/08	21	131.50	0	0.00	132.50	21	17,458	0.12%
2024/04/03	1	129.00	0	129.00	128.50	1	17,543	0.01%
2024/04/02	1	128.50	1	129.50	128.50	0	17,602	0.00%
2024/04/01	4	132.50	4	132.75	134.00	0	17,668	0.00%
2024/03/29	4	135.53	17	135.06	131.00	-13	17,620	-0.07%
2024/03/28	1	133.50	0	0.00	131.50	1	17,305	0.01%
2024/03/27	2	130.75	5	131.30	132.00	-3	17,599	-0.02%
2024/03/26	15	126.77	17	127.41	129.00	-2	17,322	-0.01%
2024/03/25	3	124.50	0	0.00	125.50	3	16,892	0.02%
2024/03/22	3	121.00	3	120.50	120.50	0	16,746	0.00%
2024/03/21	1	119.50	0	0.00	120.00	1	16,697	0.01%
2024/03/20	0	0.00	2	119.00	119.00	-2	16,679	-0.01%
2024/03/19	2	120.50	0	0.00	122.00	2	16,634	0.01%
2024/03/18	0	0.00	2	119.00	123.00	-2	16,533	-0.01%
2024/03/14	6	119.33	5	118.00	118.00	1	16,399	0.01%
2024/03/13	1	126.50	1	120.50	118.50	0	16,296	0.00%
2024/03/12	5	126.00	6	126.00	126.00	-1	16,042	-0.01%
2024/03/11	0	0.00	2	123.50	123.50	-2	16,071	-0.01%
2024/03/07	6	126.42	4.6	127.52	125.00	1.4	15,879	0.01%
2024/03/06	5	133.80	5	134.50	133.50	0	15,534	0.00%
2024/03/05	2	129.75	10	131.00	131.00	-8	15,236	-0.05%
2024/03/04	2	130.25	1.5	128.33	127.00	0.5	15,135	0.00%
2024/03/01	6	129.33	9	131.00	131.00	-3	14,965	-0.02%
2024/02/29	2	123.75	0.4	127.04	127.00	1.6	14,759	0.01%
2024/02/27	1	127.00	20.5	122.55	124.50	-19.5	14,539	-0.13%
2024/02/26	1	125.50	0	0.00	127.50	1	14,411	0.01%
2024/02/23	22	128.00	1	128.00	125.00	21	14,288	0.15%
2024/02/22	7	134.64	6	134.33	132.50	1	13,948	0.01%
2024/02/21	2	134.00	8.2	131.67	132.00	-6.2	13,715	-0.05%
2024/02/20	3	132.67	2.1	131.76	134.00	0.9	13,634	0.01%
2024/02/19	11	136.68	11.1	135.32	134.50	0	13,535	0.00%
2024/02/16	3.3	135.06	4.3	136.05	136.00	-1	13,404	-0.01%
2024/02/15	18	138.61	17	138.56	138.00	1	13,144	0.01%
2024/02/05	30	135.33	23.1	135.05	132.50	6.9	12,740	0.05%
2024/02/02	23.1	131.93	20	132.90	134.50	3.1	12,054	0.03%
2024/02/01	5	120.90	14	121.36	122.50	-9	11,430	-0.08%
2024/01/31	9.3	116.43	2	117.00	116.50	7.3	11,199	0.07%
2024/01/30	17	119.76	38	120.18	118.00	-21	11,261	-0.19%
2024/01/29	10	116.75	12	117.46	117.00	-2	10,883	-0.02%
2024/01/26	14	110.32	2	110.75	109.00	12	10,329	0.12%
2024/01/25	5	109.10	4	109.25	109.00	1	10,066	0.01%
2024/01/24	12.2	111.99	3	111.50	111.50	9.2	9,756	0.09%
2024/01/23	15	108.97	13	110.23	111.50	2	9,444	0.02%
2024/01/22	7	106.21	10	105.75	107.50	-3	8,967	-0.03%
2024/01/19	2	98.70	2	101.00	100.50	0	8,676	0.00%
2024/01/18	2	97.75	2	97.30	95.60	0	8,518	0.00%
2024/01/17	3	98.37	5	97.80	97.70	-2	8,490	-0.02%
2024/01/16	7	100.91	4	100.20	99.40	3	8,459	0.04%
2024/01/15	1	101.00	2	103.50	101.50	-1	8,322	-0.01%
2024/01/12	2	103.00	0	0.00	102.50	2	8,275	0.02%
2024/01/11	1	102.00	5.4	102.37	101.50	-4.4	8,245	-0.05%
2024/01/10	9.4	100.15	5	100.60	102.00	4.4	8,263	0.05%
2024/01/09	2	99.20	0	0.00	97.50	2	8,176	0.02%
2024/01/08	1	97.50	0	0.00	98.10	1	8,102	0.01%
2024/01/05	3	99.43	1	98.90	98.70	2	8,110	0.02%
2024/01/04	1	101.50	0	0.00	101.00	1	8,137	0.01%
2024/01/03	1	105.00	1	105.50	104.50	0	8,332	0.00%
2024/01/02	4	111.13	4	110.00	109.00	0	8,274	0.00%
2023/12/29	2	108.25	1	108.00	107.50	1	8,143	0.01%
2023/12/28	2	106.00	0	0.00	105.50	2	8,057	0.02%
2023/12/27	1	107.00	0	0.00	108.00	1	8,127	0.01%
2023/12/26	1	107.00	1	106.00	106.00	0	8,206	0.00%
2023/12/25	5	108.60	10	107.50	105.00	-5	8,301	-0.06%
2023/12/22	6.1	105.66	31.1	104.87	106.00	-25	7,963	-0.31%
2023/12/21	2	96.25	1	95.60	96.50	1	7,744	0.01%
2023/12/20	0.1	95.20	1	94.50	94.70	-0.9	7,812	-0.01%
2023/12/19	0	0.00	1	92.70	93.60	-1	7,904	-0.01%
2023/12/14	2	94.85	1	94.90	95.10	1	8,186	0.01%
2023/12/12	0	0.00	6	93.60	93.50	-6	8,288	-0.07%
2023/12/11	1	94.20	0	0.00	94.20	1	8,382	0.01%
2023/12/07	1	94.60	0	0.00	94.70	1	8,538	0.01%
2023/12/05	7	94.93	1	96.30	96.20	6	8,706	0.07%
2023/12/04	8	95.15	0	0.00	94.00	8	8,737	0.09%
2023/11/30	6	99.40	7	98.34	98.40	-1	8,901	-0.01%
2023/11/28	1	98.50	0	0.00	98.50	1	9,067	0.01%
2023/11/22	0	0.00	1	101.00	99.10	-1	10,020	-0.01%
2023/11/21	0	0.00	1	102.00	101.50	-1	10,285	-0.01%
2023/11/20	0	0.00	1	101.50	102.00	-1	10,949	-0.01%
2023/11/17	1	99.90	0	0.00	100.00	1	11,177	0.01%
2023/11/16	1	100.50	2	100.75	101.00	-1	11,857	-0.01%
2023/11/10	1	95.40	1	95.20	95.20	0	14,333	0.00%
2023/11/09	1	98.40	1	99.90	99.60	0	14,575	0.00%
2023/11/08	2	100.25	1.4	101.28	98.90	0.6	14,633	0.00%
2023/11/07	3	96.17	3	97.17	97.50	0	14,402	0.00%
2023/11/06	1	99.20	3	96.97	99.70	-2	14,182	-0.01%
2023/11/03	1	90.80	0	0.00	90.80	1	13,849	0.01%
2023/11/02	2	93.10	0	0.00	93.00	2	13,830	0.01%
2023/10/31	0	0.00	1	87.10	87.00	-1	13,888	-0.01%
2023/10/30	0	0.00	0.6	90.60	90.40	-0.6	13,898	0.00%
2023/10/19	1	93.50	1	93.90	93.80	0	16,900	0.00%
2023/10/18	1	95.50	1.3	95.17	95.00	-0.3	17,819	0.00%
2023/10/16	1	103.50	0	0.00	103.00	1	18,907	0.01%
2023/10/11	3	112.00	0	0.00	105.00	3	20,439	0.01%
2023/10/06	9	118.39	8	116.50	116.50	1	20,700	0.00%
2023/10/05	10.2	117.64	10	117.70	118.50	0.2	20,878	0.00%
2023/10/04	0	0.00	4	117.00	117.00	-4	20,883	-0.02%
2023/10/03	3	121.67	5	119.60	119.50	-2	20,916	-0.01%
2023/10/02	2.1	119.36	3	121.33	122.00	-0.9	20,971	0.00%
2023/09/28	12	115.79	7	116.71	116.50	5	20,867	0.02%
2023/09/27	0.2	115.00	0	0.00	115.00	0.2	20,852	0.00%
2023/09/26	11	112.55	11	111.45	111.00	0	21,236	0.00%
2023/09/25	3	110.00	3	109.17	109.50	0	21,345	0.00%
2023/09/22	3.2	108.59	3	109.50	109.50	0.2	21,354	0.00%
2023/09/20	1	108.00	1	106.00	107.50	0	21,308	0.00%
2023/09/19	1	105.50	1	106.50	107.00	0	21,372	0.00%
2023/09/18	0	0.00	1	111.00	110.50	-1	21,265	0.00%
2023/09/15	2	113.75	2	114.75	115.50	0	21,287	0.00%
2023/09/14	4	115.50	3	115.00	115.50	1	21,379	0.00%
2023/09/13	1	112.50	2	112.25	112.50	-1	21,744	0.00%
2023/09/12	2	114.00	6	114.33	113.50	-4	21,932	-0.02%
2023/09/11	1	115.50	5	116.00	115.50	-4	22,143	-0.02%
2023/09/08	9	120.67	10	123.10	120.50	-1	22,151	0.00%
2023/09/07	1.2	124.11	1	125.00	124.50	0.2	22,155	0.00%
2023/09/06	9	126.89	3	127.33	127.00	6	22,432	0.03%
2023/09/05	1	126.00	1	124.00	126.50	0	22,712	0.00%
2023/09/01	22.1	131.49	21.1	134.66	128.50	1	22,782	0.00%
2023/08/31	1	133.50	1.1	133.82	136.00	-0.1	22,757	0.00%
2023/08/30	4.1	135.17	4	135.38	132.00	0.1	22,673	0.00%
2023/08/29	5.1	134.08	2	133.75	132.00	3.1	22,883	0.01%
2023/08/28	3	136.80	1	132.00	132.50	2	22,896	0.01%
2023/08/25	16.1	142.34	2.2	142.41	141.00	13.9	22,831	0.06%
2023/08/24	24.2	150.58	16.4	150.45	144.50	7.8	22,784	0.03%
2023/08/23	4	146.25	2	147.00	145.00	2	22,838	0.01%
2023/08/22	12	150.83	4	151.75	145.50	8	23,738	0.03%
2023/08/21	1	148.50	1.2	142.26	151.00	-0.2	23,305	0.00%
2023/08/18	20.3	149.28	33.2	147.29	137.50	-12.9	22,972	-0.06%
2023/08/17	27	147.56	21.4	146.86	147.50	5.6	22,528	0.02%
2023/08/16	8.5	135.41	5	136.40	143.50	3.5	21,786	0.02%
2023/08/15	5.5	132.18	1	132.00	130.50	4.5	21,880	0.02%
2023/08/14	4.2	122.15	0	0.00	124.00	4.2	21,769	0.02%
2023/08/09	0	0.00	1	138.00	137.00	-1	21,988	0.00%
2023/08/08	0.1	135.00	2	139.00	136.00	-1.9	22,187	-0.01%
2023/08/07	3.1	139.85	1	135.50	139.00	2.1	22,401	0.01%
2023/08/04	0	0.00	1	128.50	128.50	-1	22,641	0.00%
2023/08/02	1	120.00	1	119.00	117.00	0	23,300	0.00%
2023/08/01	0.1	120.00	1	122.50	130.00	-0.9	24,394	0.00%
2023/07/31	1.6	133.94	2.9	139.88	132.00	-1.3	24,482	-0.01%
2023/07/28	2	144.00	0	0.00	144.50	2	24,568	0.01%
2023/07/27	16.2	150.88	16	150.59	145.00	0.2	24,523	0.00%
2023/07/26	8	143.94	10	144.30	141.00	-2	23,764	-0.01%
2023/07/25	54.1	143.44	56.1	144.93	139.00	-2	23,183	-0.01%
2023/07/24	47	145.53	38.2	144.96	143.50	8.8	22,575	0.04%
2023/07/21	22.1	130.69	25	129.80	137.50	-2.9	21,528	-0.01%
2023/07/20	2	120.50	5	122.30	125.00	-3	20,557	-0.01%
2023/07/19	26	114.77	26	114.10	114.00	0	20,318	0.00%
2023/07/18	5	106.90	11	109.50	112.50	-6	19,201	-0.03%
2023/07/17	10	99.75	10	100.81	102.50	0	18,442	0.00%
2023/07/14	18	99.69	18	101.00	101.00	0	17,939	0.00%
2023/07/13	18	100.05	19	100.68	96.30	-1	17,454	-0.01%
2023/07/12	1	93.80	0	0.00	93.80	1	17,025	0.01%
2023/07/10	2	90.70	2	92.10	90.10	0	16,667	0.00%
2023/07/07	22	96.47	1	95.60	92.80	21	16,520	0.13%
2023/07/06	2	96.90	0	0.00	96.70	2	16,301	0.01%
2023/07/05	0	0.00	1	103.50	102.00	-1	16,095	-0.01%
2023/07/04	13.1	103.48	8.1	107.38	108.00	5	15,884	0.03%
2023/07/03	3.1	98.38	8	98.88	102.00	-4.9	15,347	-0.03%
2023/06/30	3	92.13	1	92.50	93.00	2	14,909	0.01%
2023/06/29	0	0.00	1	90.80	91.40	-1	14,811	-0.01%
2023/06/28	0	0.00	2	89.95	89.30	-2	14,780	-0.01%
2023/06/27	1	86.50	3	88.10	87.00	-2	14,780	-0.01%
2023/06/26	2	89.70	1	90.70	89.80	1	14,745	0.01%
2023/06/21	2	91.75	0	0.00	92.10	2	14,717	0.01%
2023/06/20	3	90.93	5	90.50	90.40	-2	14,682	-0.01%
2023/06/19	9	93.18	5	93.42	90.20	4	14,599	0.03%
2023/06/16	0	0.00	6	92.80	92.00	-6	14,162	-0.04%
2023/06/15	7	91.19	4	90.60	90.10	3	13,900	0.02%
2023/06/14	3	90.17	5	90.42	92.70	-2	13,578	-0.01%
2023/06/13	6	87.98	7	87.93	88.30	-1	13,405	-0.01%
2023/06/12	5	85.74	1	84.90	85.10	4	13,270	0.03%
2023/06/09	5	91.20	22	92.06	91.20	-17	12,936	-0.13%
2023/06/08	1	88.60	1	88.20	88.40	0	12,556	0.00%
2023/06/07	3	90.37	7	89.17	89.80	-4	12,450	-0.03%
2023/06/06	9	87.88	6	88.25	87.60	3	12,210	0.02%
2023/06/05	2	87.80	2	87.15	87.90	0	12,078	0.00%
2023/06/02	13	89.20	12	89.03	87.90	1	11,920	0.01%
2023/06/01	9	88.18	30	86.68	88.20	-21	11,438	-0.18%
2023/05/31	1	84.80	3	85.70	86.80	-2	11,172	-0.02%
2023/05/30	19	89.03	27	88.40	87.90	-8	10,847	-0.07%
2023/05/29	29	87.21	18	88.87	89.00	11	10,580	0.10%
2023/05/26	55	84.69	26	85.63	84.50	29	9,771	0.30%
2023/05/25	7	79.56	7	81.31	81.50	0	8,547	0.00%
2023/05/24	4	71.83	3	72.07	74.10	1	8,237	0.01%
2023/05/23	9	72.90	7	72.37	72.00	2	8,023	0.02%
2023/05/22	2	72.05	2	72.30	72.30	0	7,791	0.00%
2023/05/19	15	71.17	9	71.18	71.70	6	7,502	0.08%
2023/05/18	2	67.80	6	68.02	68.20	-4	6,752	-0.06%
2023/05/17	2	65.95	7	66.54	66.30	-5	6,480	-0.08%
2023/05/16	22	65.74	9	65.98	64.80	13	6,224	0.21%
2023/05/15	0	0.00	5	65.20	65.50	-5	5,967	-0.08%
2023/05/12	10	64.10	10	63.30	65.00	0	5,841	0.00%
2023/05/11	13	66.52	13	66.40	65.00	0	5,603	0.00%
2023/05/10	18	67.52	36	68.10	68.20	-18	5,334	-0.34%
2023/05/09	76	66.82	68	67.93	67.60	8	4,964	0.16%
2023/05/08	17	64.29	11	63.82	66.00	6	4,214	0.14%
2023/05/05	1	59.50	1	61.60	61.60	0	3,060	0.00%
2023/05/04	2	55.35	5	55.56	56.00	-3	2,856	-0.11%
2023/04/27	2	52.05	0	0.00	51.80	2	2,589	0.08%
2023/04/21	0	0.00	1	51.30	51.30	-1	2,474	-0.04%
2023/04/19	0	0.00	2	54.90	53.70	-2	2,460	-0.08%
2023/04/18	0	0.00	4	55.38	55.00	-4	2,436	-0.16%
2023/04/17	2	56.00	2	56.00	56.00	0	2,334	0.00%
2023/04/14	2	52.90	0	0.00	52.90	2	2,157	0.09%
2023/04/07	1	52.30	0	0.00	51.70	1	1,988	0.05%
2023/04/06	3	52.83	0	0.00	53.50	3	1,946	0.15%
2023/03/31	0	52.30	0	0.00	52.40	0	1,896	0.00%
2023/03/30	1	53.30	2	53.25	52.50	-1	1,873	-0.05%
2023/03/28	7	52.79	6	51.40	51.80	1	1,782	0.06%
2023/03/23	5	50.40	5	51.40	51.30	0	1,535	0.00%
2023/03/21	0	0.00	2	48.80	49.10	-2	1,364	-0.15%
2023/03/20	2	48.40	0	0.00	47.60	2	1,311	0.15%
2023/03/16	0	0.00	4	47.80	47.55	-4	1,401	-0.29%
2023/03/14	0	0.00	1	46.55	46.95	-1	1,519	-0.07%
2023/03/13	1	46.00	0	0.00	46.10	1	1,515	0.07%
2023/03/10	0	45.40	0	0.00	45.20	0	1,529	0.00%
2023/02/20	1	43.00	0	0.00	43.00	1	1,678	0.06%
2023/02/06	0	0.00	1	43.35	43.40	-1	2,158	-0.05%
2023/02/02	1	43.60	0	0.00	43.55	1	2,162	0.05%
2022/12/26	1	44.60	1	44.90	44.55	0	2,422	0.00%
2022/12/23	3	44.87	3	44.98	44.85	0	2,420	0.00%
2022/12/22	11	46.51	12	46.22	46.15	-1	2,406	-0.04%
2022/12/20	0	0.00	1	45.00	44.85	-1	2,388	-0.04%
2022/12/19	3	45.80	0	0.00	45.85	3	2,374	0.13%
2022/12/15	2	46.75	0	0.00	46.90	2	2,336	0.09%
2022/12/09	0	0.00	1	45.20	45.20	-1	2,253	-0.04%
2022/12/08	1	45.15	1	45.95	45.80	0	2,185	0.00%
2022/12/07	0	0.00	1	45.80	43.85	-1	2,109	-0.05%
2022/12/06	1	49.45	12	49.07	48.15	-11	1,977	-0.56%
2022/11/29	1	45.80	0	0.00	45.95	1	1,630	0.06%
2022/11/21	0	0.00	1	44.80	44.65	-1	1,543	-0.06%
2022/11/09	0	0.00	2	45.00	45.05	-2	1,349	-0.15%
2022/11/08	22	45.94	21	45.05	45.00	1	1,335	0.07%
2022/11/07	0	0.00	5	44.91	46.10	-5	1,279	-0.39%
2022/11/04	4	43.80	0	0.00	43.55	4	1,161	0.34%
2022/10/27	0	0.00	4	41.65	42.15	-4	1,254	-0.32%
2022/10/26	2	40.55	0	0.00	39.25	2	1,289	0.16%
2022/10/25	2	41.78	0	0.00	40.10	2	1,366	0.15%
2022/10/13	10	41.60	10	41.20	40.85	0	1,401	0.00%
2022/08/22	0	0.00	1	42.20	42.20	-1	1,453	-0.07%
2022/08/19	1	43.50	0	0.00	43.75	1	1,432	0.07%
2022/08/15	0	0.00	1	43.10	43.10	-1	1,409	-0.07%
2022/08/12	0	0.00	1	43.00	42.70	-1	1,391	-0.07%
2022/08/02	1	40.65	0	0.00	41.85	1	1,120	0.09%
2022/07/21	2	37.50	2	37.48	37.70	0	839	0.00%
2022/07/20	0	0.00	2	38.00	37.40	-2	816	-0.24%
2022/06/14	4	37.75	0	0.00	38.60	4	621	0.64%
2022/06/13	0	0.00	3	38.05	38.05	-3	634	-0.47%
2022/05/11	0	0.00	2	36.40	36.75	-2	1,493	-0.13%
2022/05/06	4	36.70	4	35.80	36.70	0	1,698	0.00%
2022/04/28	2	37.10	0	0.00	37.35	2	2,264	0.09%
2022/04/27	2	37.20	0	0.00	37.00	2	2,599	0.08%
2022/04/01	2	42.60	0	0.00	42.60	2	3,465	0.06%
2022/03/29	4	43.00	0	0.00	42.20	4	3,531	0.11%
2022/03/22	2	42.60	0	0.00	42.45	2	3,705	0.05%
2022/03/16	0	0.00	6	41.51	41.20	-6	3,692	-0.16%
2022/03/01	0	0.00	1	46.00	45.90	-1	3,979	-0.03%
2022/02/24	3	46.60	5	46.45	45.35	-2	4,296	-0.05%
2022/02/22	1	44.75	0	0.00	45.20	1	4,542	0.02%
2022/02/21	14	47.48	0	0.00	45.80	14	4,501	0.31%
2022/02/18	2	47.83	3	47.98	48.45	-1	4,363	-0.02%
2022/02/09	0	0.00	1	47.20	47.60	-1	3,925	-0.03%
2022/02/08	1	46.50	4.5	46.85	47.05	-3.5	3,864	-0.09%
2022/02/07	0	0.00	2	44.75	45.25	-2	3,761	-0.05%
2022/01/25	1	42.65	0	0.00	41.80	1	3,663	0.03%
2022/01/24	8	44.74	4	45.10	44.45	4	3,558	0.11%
2022/01/21	3	46.30	0	0.00	44.65	3	3,453	0.09%
2022/01/20	10.5	47.90	13	48.17	48.10	-2.5	3,180	-0.08%
2022/01/19	5	47.01	2	47.00	47.20	3	2,850	0.11%
2022/01/17	0	0.00	5	44.35	44.35	-5	2,454	-0.20%
2022/01/11	5	43.10	0	0.00	42.40	5	2,312	0.22%
2021/12/28	0	0.00	1	46.15	46.15	-1	2,072	-0.05%
2021/12/22	5	43.20	6	42.78	42.25	-1	1,879	-0.05%
2021/12/07	0	0.00	1	41.20	40.80	-1	1,600	-0.06%
2021/11/25	9	46.71	11	46.16	46.00	-2	1,264	-0.16%
2021/11/24	8	46.11	9	46.40	45.55	-1	1,162	-0.09%
2021/11/23	2	44.05	0	0.00	44.00	2	873	0.23%
2021/11/22	2	43.70	12	43.90	44.50	-10	822	-1.22%
2021/11/19	11	40.78	20	42.55	42.55	-9	645	-1.39%
2021/11/11	0	0.00	0	39.10	38.95	0	496	0.00%
2021/11/08	2	39.40	0	0.00	38.90	2	513	0.39%
2021/11/05	0	0.00	1	40.10	40.20	-1	515	-0.19%
2021/11/04	0	0.00	0.1	39.60	39.70	-0.1	499	-0.01%
2021/10/01	0	0.00	300	36.20	36.20	-300	730	-41.09%	大賣/鉅額交易
2021/08/24	0	0.00	3	38.75	39.20	-3	1,001	-0.30%
2021/08/23	1	38.55	0	0.00	38.70	1	1,006	0.10%
2021/08/18	0	0.00	4	36.90	36.90	-4	1,014	-0.39%
2021/08/13	1	37.95	3	37.72	37.70	-2	1,025	-0.20%
2021/08/12	0	0.00	40	38.52	38.55	-40	1,032	-3.88%
2021/08/11	1	38.05	0	0.00	38.10	1	1,042	0.10%
2021/08/06	1	39.55	0	0.00	39.55	1	1,087	0.09%
2021/08/05	2	40.55	0	0.00	40.15	2	1,126	0.18%
2021/08/04	1	41.75	0	0.00	41.80	1	1,156	0.09%
2021/07/30	0	0.00	2	43.50	43.70	-2	1,284	-0.16%
2021/07/23	1	45.15	0	0.00	44.85	1	1,454	0.07%
2021/07/19	0	0.00	1	46.70	47.20	-1	1,507	-0.07%
2021/07/15	0.1	47.65	0	0.00	47.45	0.1	1,573	0.00%
2021/07/13	2	48.35	0	0.00	48.05	2	1,600	0.12%
2021/07/12	1	46.55	0	0.00	47.45	1	1,566	0.06%
2021/07/08	1	45.80	0	0.00	45.45	1	1,582	0.06%
2021/07/06	0	0.00	1	45.90	45.85	-1	1,643	-0.06%
2021/07/05	1	45.75	0	0.00	46.15	1	1,666	0.06%
2021/07/02	0	0.00	2	45.20	45.10	-2	1,695	-0.12%
2021/07/01	2	45.85	0	0.00	45.15	2	1,727	0.12%
2021/06/30	0	0.00	1	45.15	45.20	-1	1,753	-0.06%
2021/06/29	0	0.00	8	45.19	45.00	-8	1,778	-0.45%
2021/06/28	0	0.00	3	45.37	45.35	-3	1,805	-0.17%
2021/06/25	5	45.61	0	0.00	45.50	5	1,829	0.27%
2021/06/24	3	46.05	6	46.30	46.15	-3	1,837	-0.16%
2021/06/21	2	45.50	2	45.50	45.50	0	1,832	0.00%
2021/06/18	8	45.58	1	45.55	46.50	7	1,846	0.38%
2021/06/09	0	0.00	2	44.95	44.80	-2	1,996	-0.10%
2021/06/02	3	45.02	5	45.00	45.00	-2	2,191	-0.09%
2021/06/01	5	45.05	0	0.00	45.95	5	2,234	0.22%
2021/05/31	1	43.30	4	43.48	43.45	-3	2,243	-0.13%
2021/05/26	2	42.90	0	0.00	42.90	2	2,377	0.08%
2021/05/25	1	42.65	2	42.85	42.50	-1	2,453	-0.04%
2021/05/24	2	42.25	0	0.00	42.65	2	2,505	0.08%
2021/05/19	0	0.00	6	41.85	42.20	-6	2,754	-0.22%
2021/05/18	6	43.05	0	0.00	42.70	6	2,772	0.22%
2021/05/17	0	0.00	6	41.10	42.00	-6	2,832	-0.21%
2021/05/14	0	0.00	5	42.07	42.30	-5	2,850	-0.18%
2021/05/13	1	40.00	1	41.95	41.50	0	2,835	0.00%
2021/05/12	0	0.00	5	40.78	40.05	-5	2,810	-0.18%
2021/05/11	0	0.00	6	43.75	43.75	-6	2,768	-0.22%
2021/05/10	16	47.05	20	47.50	46.95	-4	2,716	-0.15%
2021/05/07	16	47.98	3	48.10	48.10	13	2,715	0.48%
2021/05/04	12	50.80	18	50.64	49.30	-6	2,745	-0.22%
2021/05/03	8	52.60	0	0.00	51.70	8	2,763	0.29%
2021/04/29	0	0.00	5	52.90	52.90	-5	2,757	-0.18%
2021/04/28	5	53.02	0	0.00	53.00	5	2,750	0.18%
2021/04/26	1	52.20	8	52.20	52.20	-7	2,777	-0.25%
2021/04/23	0	0.00	12	52.30	52.50	-12	2,778	-0.43%
2021/04/22	1	52.20	0	0.00	52.30	1	2,794	0.04%
2021/04/21	2	53.45	0	0.00	53.50	2	2,770	0.07%
2021/04/20	27	53.00	2	53.20	53.20	25	2,771	0.90%
2021/04/19	10	52.11	0	0.00	52.20	10	2,781	0.36%
2021/04/15	0	0.00	6	52.13	52.30	-6	2,852	-0.21%
2021/04/14	3	51.97	15	51.80	52.20	-12	2,873	-0.42%
2021/04/13	7	53.24	0	0.00	52.30	7	2,848	0.25%
2021/04/12	2	53.00	1	53.10	53.70	1	2,817	0.04%
2021/04/08	4	53.20	1	53.40	53.10	3	2,782	0.11%
2021/04/07	1	52.40	8	52.68	52.80	-7	2,760	-0.25%
2021/04/06	0	0.00	2	53.05	53.00	-2	2,729	-0.07%
2021/03/30	15	52.90	15	52.60	52.70	0	2,650	0.00%
2021/03/29	1	52.70	0	0.00	52.60	1	2,669	0.04%
2021/03/24	2	52.40	0	0.00	52.20	2	2,687	0.07%
2021/03/23	6	52.47	0	0.00	52.50	6	2,706	0.22%
2021/03/22	0	0.00	19	51.70	52.30	-19	2,713	-0.70%
2021/03/19	1	52.20	0	0.00	52.30	1	2,690	0.04%
2021/03/18	0	0.00	2	52.70	52.70	-2	2,684	-0.07%
2021/03/17	1	52.30	8	52.25	52.40	-7	2,696	-0.26%
2021/03/16	1	51.80	0	0.00	52.00	1	2,744	0.04%
2021/03/12	1	51.70	0	0.00	51.90	1	2,729	0.04%
2021/03/11	0	0.00	13	52.60	52.60	-13	2,699	-0.48%
2021/03/09	1	51.60	0	0.00	51.30	1	2,760	0.04%
2021/03/08	1	53.10	5	53.40	52.50	-4	2,765	-0.14%
2021/03/05	10	53.47	5	53.10	53.10	5	2,816	0.18%
2021/03/04	17	55.37	0	0.00	54.70	17	2,902	0.59%
2021/03/03	3	55.27	0	0.00	55.10	3	2,931	0.10%
2021/03/02	1	55.70	0	0.00	55.00	1	2,896	0.03%
2021/02/25	6	56.40	0	0.00	57.30	6	2,866	0.21%
2021/02/23	7	56.26	2	56.10	56.10	5	2,788	0.18%
2021/02/22	5	56.94	1	56.40	57.30	4	2,772	0.14%
2021/02/19	0	0.00	1	55.50	55.60	-1	2,704	-0.04%
2021/02/17	0	0.00	1	54.50	54.50	-1	2,654	-0.04%
2021/02/05	0	0.00	1	54.00	54.20	-1	2,600	-0.04%
2021/02/03	0	0.00	2	53.90	53.00	-2	2,633	-0.08%
2021/02/01	2	51.25	0	0.00	51.10	2	2,682	0.07%
2021/01/29	2	52.60	2	52.90	52.30	0	2,704	0.00%
2021/01/28	5	53.50	0	0.00	52.50	5	2,685	0.19%
2021/01/26	2	53.90	6	54.60	53.30	-4	2,652	-0.15%
2021/01/25	20	53.80	29	54.12	54.10	-9	2,617	-0.34%
2021/01/22	0	0.00	3	52.53	53.00	-3	2,547	-0.12%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/20	1	50.80	0	0.00	51.40	1	2,523	0.04%
2021/01/15	8	50.90	1	51.20	50.60	7	2,457	0.28%
2021/01/12	2	52.10	2	51.20	51.20	0	2,398	0.00%
2021/01/11	2	53.10	2	52.60	52.60	0	2,366	0.00%
2021/01/07	308	53.51	300	53.50	53.50	8	2,364	0.34%	大買/大賣/
2021/01/06	4	53.55	1	52.90	52.60	3	2,379	0.13%
2021/01/05	6	53.60	2	53.10	53.10	4	2,399	0.17%
2021/01/04	1	54.00	1	54.00	54.00	0	2,411	0.00%
2020/12/28	0	0.00	2	52.95	53.00	-2	2,462	-0.08%
2020/12/11	1	50.90	0	0.00	51.60	1	3,064	0.03%
2020/12/10	1	51.60	0	0.00	52.00	1	3,077	0.03%
2020/12/09	7	54.09	6	53.85	53.60	1	3,033	0.03%
2020/12/08	0	0.00	1	54.70	54.00	-1	3,029	-0.03%
2020/12/04	1	53.20	0	0.00	53.20	1	3,079	0.03%
2020/12/03	1	53.80	0	0.00	53.80	1	3,101	0.03%
2020/12/02	2	54.60	0	0.00	54.80	2	3,198	0.06%
2020/12/01	2	55.00	0	0.00	55.40	2	3,251	0.06%
2020/11/30	1	56.30	1	56.10	56.30	0	3,454	0.00%
2020/11/27	6	54.80	1	55.60	54.60	5	3,381	0.15%
2020/11/24	1	54.20	0	0.00	53.90	1	3,491	0.03%
2020/11/20	2	53.65	0	0.00	53.80	2	3,561	0.06%
2020/11/18	1	53.10	0	0.00	53.60	1	3,768	0.03%
2020/11/16	3	53.73	0	0.00	53.70	3	4,020	0.07%
2020/11/12	2	54.10	0	0.00	53.90	2	4,411	0.05%
2020/11/11	1	53.30	0	0.00	54.00	1	4,475	0.02%
2020/11/10	5	54.80	0	0.00	54.30	5	4,548	0.11%
2020/11/06	6	56.57	0.1	57.30	56.20	5.9	4,648	0.13%
2020/11/05	2	57.75	0	0.00	57.70	2	4,737	0.04%
2020/10/26	3	61.50	0	0.00	61.50	3	6,063	0.05%
2020/10/16	9	62.90	0	0.00	61.90	9	6,337	0.14%
2020/10/15	0	0.00	1	65.10	64.50	-1	6,330	-0.02%
2020/10/14	13	64.07	13	63.81	63.80	0	6,313	0.00%
2020/10/13	0	0.00	4	64.30	64.30	-4	6,292	-0.06%
2020/09/29	0	0.00	6	60.85	61.00	-6	6,342	-0.09%
2020/09/25	1	59.90	0	0.00	59.70	1	6,317	0.02%
2020/09/23	0	0.00	5	62.50	62.50	-5	6,307	-0.08%
2020/09/21	3	62.40	0	0.00	62.30	3	6,258	0.05%
2020/09/15	1	61.90	1	61.50	61.00	0	6,084	0.00%
2020/09/08	1	61.30	1	61.20	60.10	0	6,064	0.00%
2020/09/07	8	60.25	7	61.01	59.40	1	6,045	0.02%
2020/09/04	14	63.75	9	63.97	64.00	5	5,928	0.08%
2020/09/03	3	67.23	8	67.09	65.80	-5	5,879	-0.09%
2020/09/01	3	62.40	0	0.00	61.70	3	5,711	0.05%
2020/08/31	2	62.80	1	63.00	62.80	1	5,677	0.02%
2020/08/28	0	0.00	2	63.20	63.20	-2	5,652	-0.04%
2020/08/27	3	62.27	2	63.60	62.00	1	5,639	0.02%
2020/08/26	11	62.73	0	0.00	62.50	11	5,637	0.20%
2020/08/25	9	63.10	2	63.40	64.00	7	5,611	0.12%
2020/08/24	10	61.98	0	0.00	60.70	10	5,509	0.18%
2020/08/21	0	0.00	4.3	60.88	60.60	-4.3	5,541	-0.08%
2020/08/20	4	64.60	50	61.75	59.00	-46	5,510	-0.83%
2020/08/19	10	65.62	2	63.90	65.50	8	5,434	0.15%
2020/08/18	5	63.92	9	64.12	63.10	-4	5,226	-0.08%
2020/08/17	8	62.10	3	62.20	62.20	5	5,146	0.10%
2020/08/14	3	63.57	1	64.10	63.50	2	5,108	0.04%
2020/08/13	5	62.24	5	61.60	61.60	0	5,105	0.00%
2020/08/11	0	0.00	3	61.20	60.30	-3	5,213	-0.06%
2020/08/10	8.3	60.63	6	60.10	60.10	2.3	5,196	0.04%
2020/08/07	6	60.60	2	62.90	62.90	4	5,354	0.07%
2020/08/06	8	62.45	9.3	62.94	62.80	-1.3	5,333	-0.02%
2020/08/05	1	60.70	5	60.12	60.10	-4	5,261	-0.08%
2020/08/04	8	58.15	13	59.73	58.90	-5	5,531	-0.09%
2020/08/03	15	58.75	3	58.70	60.00	12	5,663	0.21%
2020/07/31	5	55.60	15	54.52	55.30	-10	5,404	-0.19%
2020/07/30	8	52.90	8	52.00	52.00	0	5,289	0.00%
2020/07/29	7	52.41	10	54.21	54.30	-3	5,230	-0.06%
2020/07/28	7	52.89	2	53.15	53.90	5	5,176	0.10%
2020/07/24	8	52.83	0	0.00	51.80	8	5,195	0.15%
2020/07/23	0	0.00	1	53.40	54.10	-1	5,195	-0.02%
2020/07/22	0	0.00	2	53.60	53.60	-2	5,164	-0.04%
2020/07/21	0	0.00	2	52.40	52.00	-2	5,124	-0.04%
2020/07/20	2	50.05	1	50.50	51.40	1	5,104	0.02%
2020/07/16	6	50.30	0	0.00	51.20	6	5,108	0.12%
2020/07/15	2	51.05	0	0.00	51.00	2	5,084	0.04%
2020/07/13	5	49.05	0	0.00	49.00	5	5,031	0.10%
2020/07/07	6	53.33	6	54.63	52.80	0	5,017	0.00%
2020/07/06	2	56.40	7	53.86	56.30	-5	5,016	-0.10%
2020/07/03	9	52.01	1	51.60	52.00	8	4,914	0.16%
2020/07/01	2	51.30	0	0.00	51.00	2	4,909	0.04%
2020/06/23	5	50.70	3	50.30	50.30	2	4,989	0.04%
2020/06/22	2	50.80	0	0.00	50.70	2	4,998	0.04%
2020/06/19	5	50.74	1	51.20	51.60	4	5,025	0.08%
2020/06/18	3	50.13	0	0.00	51.50	3	5,024	0.06%
2020/06/17	100	51.00	100	51.00	50.20	0	5,028	0.00%
2020/06/16	1	50.50	5	50.30	50.80	-4	5,064	-0.08%
2020/06/15	1	49.10	0	0.00	49.15	1	5,076	0.02%
2020/06/11	0	0.00	2	50.00	49.90	-2	5,050	-0.04%
2020/06/10	2	50.70	0	0.00	51.20	2	5,044	0.04%
2020/06/08	0	0.00	3	51.20	50.20	-3	4,972	-0.06%
2020/06/04	3	52.90	3	52.80	52.80	0	4,912	0.00%
2020/06/03	2	52.90	0	0.00	52.40	2	4,887	0.04%
2020/06/02	1	53.40	0	0.00	53.10	1	4,841	0.02%
2020/06/01	0	0.00	0.2	52.50	52.50	-0.2	4,793	0.00%
2020/05/29	8	53.10	2.1	53.89	53.60	5.9	4,727	0.12%
2020/05/28	2	56.30	0	0.00	53.90	2	4,680	0.04%
2020/05/26	1	54.50	1	53.90	54.50	0	4,522	0.00%
2020/05/22	0	0.00	4	52.75	51.40	-4	4,350	-0.09%
2020/05/21	2	51.50	5	52.04	52.00	-3	4,312	-0.07%
2020/05/20	2	51.50	3	52.40	52.40	-1	4,264	-0.02%
2020/05/19	1	53.00	0	0.00	53.00	1	4,157	0.02%
2020/05/18	3	51.20	0	0.00	51.10	3	4,019	0.07%
2020/05/15	1	50.80	7	49.47	49.50	-6	3,862	-0.16%
2020/05/14	4	50.13	5	49.91	49.20	-1	3,760	-0.03%
2020/05/13	0	0.00	1	49.20	49.55	-1	3,537	-0.03%
2020/05/12	3	48.12	2	47.43	49.50	1	3,465	0.03%
2020/05/11	4	48.06	3	49.73	48.00	1	3,351	0.03%
2020/05/08	0	0.00	1	45.00	45.80	-1	2,916	-0.03%
2020/05/05	0	0.00	20	40.00	39.85	-20	2,508	-0.80%
2020/04/30	20	39.18	0	0.00	39.20	20	2,467	0.81%
2020/04/29	0	0.00	20	39.80	39.20	-20	2,505	-0.80%
2020/04/28	1	39.15	5	38.84	39.00	-4	2,471	-0.16%
2020/04/24	5	38.05	0	0.00	37.90	5	2,474	0.20%
2020/04/21	0	0.00	6	37.63	36.45	-6	2,483	-0.24%
2020/04/17	1	38.00	18	37.71	37.70	-17	2,524	-0.67%
2020/04/16	20	37.48	0	0.00	37.50	20	2,545	0.79%
2020/04/15	2	37.95	0	0.00	37.50	2	2,582	0.08%
2020/04/13	50	36.80	50	36.80	36.95	0	2,640	0.00%
2020/04/10	4	36.64	0	0.00	36.75	4	2,724	0.15%
2020/04/09	0	0.00	15	36.95	36.50	-15	2,791	-0.54%
2020/04/06	10	32.55	0	0.00	32.65	10	3,109	0.32%
2020/04/01	0	0.00	5	32.15	31.60	-5	3,169	-0.16%
2020/03/27	0	0.00	13	30.51	30.45	-13	3,144	-0.41%
2020/03/16	4	33.44	0	0.00	33.10	4	3,416	0.12%
2020/03/13	14	32.52	0	0.00	32.90	14	3,534	0.40%
2020/03/11	0	0.00	16	38.01	38.00	-16	3,879	-0.41%
2020/03/10	4	37.75	0	0.00	37.60	4	3,913	0.10%
2020/03/06	3	39.95	0	0.00	39.70	3	3,962	0.08%
2020/03/04	5	40.70	0	0.00	40.70	5	4,079	0.12%
2020/03/02	0	0.00	5	39.00	40.00	-5	4,104	-0.12%
2020/02/27	2	41.00	0	0.00	39.50	2	4,139	0.05%
2020/02/26	3	41.18	2	41.35	40.90	1	4,277	0.02%
2020/02/24	150	40.60	150	40.60	41.15	0	4,413	0.00%	大買/大賣/
2020/02/20	2	40.70	0	0.00	40.80	2	4,429	0.05%
2020/02/13	2	42.43	0	0.00	41.80	2	4,853	0.04%
2020/02/12	4.7	42.06	0	0.00	41.90	4.7	5,027	0.09%
2020/02/10	5	41.70	0	0.00	41.60	5	5,332	0.09%
2020/02/05	0	0.00	1	43.30	43.05	-1	6,803	-0.01%
2020/01/31	8	43.56	1	44.25	44.25	7	6,815	0.10%
2020/01/30	0	0.00	4	43.65	43.10	-4	6,825	-0.06%
2020/01/16	0	0.00	1	45.95	46.00	-1	6,901	-0.01%
2020/01/15	0	0.00	2	45.00	45.00	-2	6,900	-0.03%
2020/01/13	0	0.00	1	45.25	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	1	44.90	44.70	-1	7,025	-0.01%
2020/01/09	2	43.65	0	0.00	44.00	2	6,990	0.03%
2020/01/07	1	42.55	0	0.00	42.60	1	6,929	0.01%
2020/01/03	0	0.00	47	45.15	45.65	-47	6,836	-0.69%
2020/01/02	1	46.75	0	0.00	46.75	1	6,798	0.01%
2019/12/31	6	47.43	5	47.39	47.35	1	6,846	0.01%
2019/12/30	41	46.06	0	0.00	48.20	41	6,774	0.61%
2019/12/27	0	0.00	4	44.95	45.25	-4	6,496	-0.06%
2019/12/20	9	44.98	5	46.00	44.45	4	6,597	0.06%
2019/12/17	0	0.00	2	44.70	44.70	-2	6,609	-0.03%
2019/12/16	0	0.00	1	44.45	44.45	-1	6,544	-0.02%
2019/12/13	3	44.65	0	0.00	43.65	3	6,497	0.05%
2019/12/12	2	44.25	1	45.00	45.00	1	6,451	0.02%
2019/12/11	1	43.80	0	0.00	43.95	1	6,394	0.02%
2019/12/10	1	45.00	1	44.20	44.20	0	6,374	0.00%
2019/12/09	6	45.33	0	0.00	45.55	6	6,283	0.10%
2019/12/06	0	0.00	3	43.85	43.20	-3	6,124	-0.05%
2019/12/04	6	42.60	6	42.80	42.80	0	5,925	0.00%
2019/12/03	2	42.90	0	0.00	43.50	2	5,931	0.03%
2019/11/25	2	43.85	3	44.53	43.80	-1	6,024	-0.02%
2019/11/22	3	42.85	3	43.05	43.05	0	5,904	0.00%
2019/11/20	1	41.50	0	0.00	41.60	1	5,935	0.02%
2019/11/18	0	0.00	33	42.49	42.45	-33	6,377	-0.52%
2019/11/15	1	43.60	1	42.85	42.50	0	6,449	0.00%
2019/11/14	0	0.00	2	42.70	42.65	-2	6,527	-0.03%
2019/11/12	1	40.60	1	41.60	41.50	0	6,679	0.00%
2019/11/11	17	41.63	0	0.00	40.80	17	6,863	0.25%
2019/11/08	33	44.05	31	44.08	44.10	2	6,978	0.03%
2019/11/07	0	0.00	7	43.19	42.90	-7	7,406	-0.09%
2019/11/06	16	44.83	9	43.44	43.30	7	7,756	0.09%
2019/11/05	1	42.35	6	42.65	44.05	-5	7,513	-0.07%
2019/11/04	5	40.15	0	0.00	41.05	5	6,716	0.07%
2019/10/30	3	38.05	0	0.00	37.85	3	6,523	0.05%
2019/10/22	2	38.50	2	38.90	38.95	0	6,487	0.00%
2019/10/21	0	0.00	17	39.00	38.80	-17	6,538	-0.26%
2019/10/15	0	0.00	2	37.20	36.90	-2	6,461	-0.03%
2019/10/14	2	36.70	0	0.00	36.65	2	6,459	0.03%
2019/10/09	6	37.05	6	36.80	36.80	0	6,430	0.00%
2019/10/08	6	38.15	2	38.25	37.60	4	6,393	0.06%
2019/10/07	17	37.53	2	38.65	38.65	15	6,324	0.24%
2019/10/04	8	37.15	0	0.00	36.65	8	6,187	0.13%
2019/10/03	0	0.00	2	37.40	37.60	-2	6,099	-0.03%
2019/10/01	2	36.80	2	37.35	37.50	0	6,093	0.00%
2019/09/27	11	37.98	5	37.45	37.70	6	6,045	0.10%
2019/09/26	2	39.90	0	0.00	39.15	2	5,980	0.03%
2019/09/25	3	39.70	7	40.14	39.75	-4	5,960	-0.07%
2019/09/24	6	39.89	1	40.20	39.65	5	5,910	0.08%
2019/09/23	1	39.70	0	0.00	39.70	1	5,875	0.02%
2019/09/20	5	39.74	0	0.00	40.20	5	5,815	0.09%
2019/09/19	0	0.00	1	39.10	39.70	-1	5,713	-0.02%
2019/09/18	6	38.85	8	38.70	38.60	-2	5,654	-0.04%
2019/09/17	1	38.75	0	0.00	38.75	1	5,646	0.02%
2019/09/16	9	38.66	3	39.25	39.05	6	5,621	0.11%
2019/09/12	0	0.00	2	38.05	38.60	-2	5,580	-0.04%
2019/09/11	2	37.50	0	0.00	37.60	2	5,545	0.04%
2019/09/10	0	0.00	2	38.65	38.30	-2	5,472	-0.04%
2019/09/09	3	39.45	2	38.90	38.75	1	5,429	0.02%
2019/09/06	2	38.55	1	38.70	38.65	1	5,360	0.02%
2019/09/05	2	38.50	2	39.00	38.70	0	5,331	0.00%
2019/09/04	0	0.00	1	38.35	38.65	-1	5,283	-0.02%
2019/09/03	0	0.00	2	38.40	38.05	-2	5,259	-0.04%
2019/09/02	2	38.05	10	38.00	38.00	-8	5,235	-0.15%
2019/08/30	2	39.00	2	38.68	38.00	0	5,193	0.00%
2019/08/23	0	0.00	8	39.50	39.50	-8	4,725	-0.17%
2019/08/22	9	40.97	8	41.39	40.35	1	4,597	0.02%
2019/08/21	26	40.17	5	41.00	41.50	21	4,352	0.48%
2019/08/16	0	0.00	40	39.71	38.80	-40	3,812	-1.05%
2019/08/15	0	0.00	2	39.75	39.30	-2	3,673	-0.05%
2019/08/14	0	0.00	1	40.30	41.10	-1	3,505	-0.03%
2019/08/13	9	41.74	7	42.31	41.75	2	3,241	0.06%
2019/08/12	1	41.85	0	0.00	42.70	1	2,930	0.03%
2019/08/08	20	36.80	22	38.33	39.30	-2	2,351	-0.09%
2019/08/07	0	0.00	5	35.63	35.75	-5	1,848	-0.27%
2019/08/06	0	0.00	5	32.00	32.50	-5	1,686	-0.30%
2019/08/02	0	0.00	2	33.80	33.80	-2	1,692	-0.12%
2019/08/01	5	34.85	2	34.90	34.90	3	1,663	0.18%
2019/07/29	10	34.35	2	34.70	33.70	8	1,525	0.52%
2019/07/26	0	0.00	1	35.05	34.95	-1	1,500	-0.07%
2019/07/24	0	0.00	2	35.00	35.05	-2	1,462	-0.14%
2019/07/19	0.1	32.75	0	0.00	32.90	0.1	1,310	0.01%
2019/07/17	1	32.65	1	32.55	32.70	0	1,280	0.00%
2019/07/12	1	31.40	0	0.00	31.25	1	1,405	0.07%
2019/07/03	4	33.55	0	0.00	33.55	4	1,790	0.22%
2019/07/01	5	33.83	0	0.00	33.90	5	1,803	0.28%
2019/06/28	9	33.05	5	32.90	32.90	4	1,803	0.22%
2019/06/26	2	32.60	0	0.00	32.60	2	1,878	0.11%
2019/06/25	3	32.60	0	0.00	32.60	3	1,902	0.16%
2019/06/20	4	32.75	0	0.00	32.70	4	1,925	0.21%
2019/06/12	1	32.05	0	0.00	32.20	1	2,033	0.05%
2019/05/29	2	30.15	0	0.00	30.50	2	2,255	0.09%
2019/05/23	0	0.00	8	30.03	29.50	-8	2,260	-0.35%
2019/05/22	15	31.00	10	30.70	30.45	5	2,272	0.22%
2019/05/17	0	0.00	5	30.40	30.40	-5	2,283	-0.22%
2019/05/15	0	0.00	7	32.20	32.15	-7	2,286	-0.31%
2019/05/13	4	32.80	0	0.00	32.00	4	2,325	0.17%
2019/05/10	4	33.70	0	0.00	33.40	4	2,351	0.17%
2019/05/09	2	35.30	0	0.00	34.80	2	2,330	0.09%
2019/05/08	7	35.79	0	0.00	35.80	7	2,314	0.30%
2019/05/03	0	0.00	1	37.05	37.00	-1	2,309	-0.04%
2019/04/29	1	36.00	0	0.00	36.20	1	2,297	0.04%
2019/04/25	2	37.75	0	0.00	37.40	2	2,281	0.09%
2019/04/22	0	0.00	4	38.40	38.40	-4	2,249	-0.18%
2019/04/19	2	38.83	0	0.00	38.20	2	2,243	0.09%
2019/04/18	0	0.00	1	37.60	37.55	-1	2,146	-0.05%
2019/04/17	10	38.85	5	39.30	38.50	5	2,105	0.24%
2019/04/16	2	38.95	1	39.30	38.45	1	1,992	0.05%
2019/04/15	11	38.47	11	38.58	39.15	0	1,931	0.00%
2019/04/12	0	0.00	10	35.65	35.75	-10	1,738	-0.58%
2019/04/10	1	36.00	0.1	36.20	36.05	0.9	1,730	0.05%
2019/04/08	10	36.10	0	0.00	36.15	10	1,707	0.59%
2019/03/29	1	35.20	0	0.00	35.30	1	1,754	0.06%
2019/03/27	1	36.50	0	0.00	36.40	1	1,726	0.06%
2019/03/20	2	37.20	0	0.00	37.20	2	1,828	0.11%
2019/03/18	1	37.15	0	0.00	37.20	1	1,857	0.05%
2019/03/15	2	37.15	2	37.35	37.15	0	1,884	0.00%
2019/03/12	1	38.95	0	0.00	38.75	1	2,032	0.05%
2019/03/08	3	39.30	0	0.00	39.00	3	2,143	0.14%
2019/03/07	1	40.00	0	0.00	39.60	1	2,160	0.05%
2019/03/06	2	41.10	0	0.00	40.75	2	2,195	0.09%
2019/02/15	0.1	39.30	0	0.00	39.25	0.1	2,225	0.00%
2019/02/14	1	39.20	0	0.00	39.15	1	2,210	0.05%
2019/01/11	0	0.00	1	38.05	37.40	-1	2,037	-0.05%
2019/01/09	1	38.10	2	37.78	37.60	-1	2,016	-0.05%
2018/12/28	2	37.43	0	0.00	37.10	2	2,027	0.10%
2018/12/14	100	39.50	100	39.50	40.80	0	1,974	0.00%
2018/11/29	2	38.90	0	0.00	39.20	2	1,870	0.11%
2018/11/22	1	36.50	1	36.00	34.60	0	2,359	0.00%
2018/10/09	50	40.60	50	40.60	39.00	0	3,019	0.00%
2018/09/04	2	49.75	0	0.00	49.00	2	3,106	0.06%
2018/08/29	0	0.00	1	46.00	47.20	-1	2,671	-0.04%
2018/08/28	1	44.90	0	0.00	44.60	1	2,691	0.04%
2018/08/23	0.1	44.50	0	0.00	44.80	0.1	2,673	0.00%
2018/08/22	150	44.45	150	44.45	44.50	0	2,667	0.00%	大買/大賣/
2018/08/03	0	0.00	2.1	42.87	42.45	-2.1	2,699	-0.08%
2018/07/25	2	45.00	0	0.00	44.05	2	2,686	0.07%
2018/07/24	1	43.45	0	0.00	43.70	1	2,666	0.04%
2018/07/13	0	0.00	1	44.00	43.60	-1	2,649	-0.04%
2018/07/04	0	0.00	3	43.08	42.50	-3	2,618	-0.11%
2018/07/03	1	44.65	0	0.00	43.50	1	2,613	0.04%
2018/07/02	1	44.85	0	0.00	44.55	1	2,564	0.04%
2018/06/29	0	0.00	5	44.35	43.20	-5	2,553	-0.20%
2018/06/28	2	42.00	0	0.00	44.15	2	2,405	0.08%
2018/06/27	0	0.00	2	40.15	40.15	-2	2,333	-0.09%
2018/06/25	2	41.60	0	0.00	41.35	2	2,337	0.09%
2018/06/19	1	44.55	0	0.00	44.55	1	2,338	0.04%
2018/06/12	0	0.00	1	44.30	44.10	-1	2,191	-0.05%
2018/06/08	0.1	46.15	0	0.00	46.00	0.1	2,233	0.01%
2018/06/07	6	47.17	1	46.10	46.15	5	2,252	0.22%
2018/06/06	1	47.80	1	46.70	46.90	0	2,247	0.00%
2018/06/05	3	46.88	2	47.25	47.35	1	2,178	0.05%
2018/05/17	1	39.60	1	39.55	39.55	0	2,136	0.00%
2018/05/10	1	38.80	1	38.55	38.55	0	2,244	0.00%
2018/05/04	0.1	38.00	0	0.00	37.70	0.1	2,350	0.00%
2018/05/03	0	0.00	6	38.00	38.25	-6	2,464	-0.24%
2018/05/02	1	36.50	1	37.05	37.25	0	2,633	0.00%
2018/04/20	0	0.00	1	40.30	38.45	-1	2,746	-0.04%
2018/04/18	1	41.35	1	40.15	40.15	0	2,627	0.00%
2018/04/17	1	41.50	0	0.00	41.35	1	2,613	0.04%
2018/04/16	0	0.00	3	44.65	43.95	-3	2,577	-0.12%
2018/04/13	0	0.00	0.1	45.10	45.10	-0.1	2,570	0.00%
2018/03/23	1	45.50	0	0.00	45.50	1	2,650	0.04%
2018/03/22	2	48.20	0	0.00	47.85	2	2,630	0.08%
2018/03/16	1	48.50	1	48.75	48.75	0	2,730	0.00%
2018/03/15	2	47.80	0	0.00	48.45	2	2,769	0.07%
2018/03/14	1	48.00	1	47.80	47.80	0	2,775	0.00%
2018/03/13	5	49.01	1	48.90	48.90	4	2,767	0.14%
2018/03/07	2	50.50	1	51.50	50.90	1	2,849	0.04%
2018/03/06	1	52.00	1	51.70	51.70	0	2,892	0.00%
2018/03/05	1	53.20	0	0.00	52.80	1	2,915	0.03%
2018/03/02	1	50.50	1	50.80	51.70	0	2,877	0.00%
2018/03/01	0	0.00	2	51.80	51.80	-2	2,861	-0.07%
2018/02/21	0	0.00	6	52.50	52.20	-6	2,957	-0.20%
2018/02/09	2	50.80	1	50.70	50.70	1	2,946	0.03%
2018/02/06	0	0.00	150	50.30	49.65	-150	2,897	-5.18%	大賣/鉅額交易
2018/02/05	0	0.00	1	53.20	52.70	-1	2,870	-0.03%
2018/01/29	0	0.00	1	58.10	58.50	-1	2,999	-0.03%
2018/01/26	9	59.87	1	57.00	57.00	8	2,955	0.27%
2018/01/25	0	0.00	1	59.10	58.90	-1	2,847	-0.04%
2018/01/24	1	55.60	1	55.00	55.90	0	2,779	0.00%
2018/01/19	1	51.40	1	53.30	53.10	0	2,819	0.00%
2018/01/16	0	0.00	1	50.60	50.60	-1	2,867	-0.03%
2018/01/05	0	0.00	1	53.00	52.30	-1	3,640	-0.03%
2018/01/04	0	0.00	10	52.00	54.00	-10	3,698	-0.27%