建準 (2421)-康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
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
7,200張
產業
上市電子零組件類股
769人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－康和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和券商分點個股進出
康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
2024/04/19	13	116.62	0	0.00	112.00	13	16,680	0.08%
2024/04/18	0	0.00	5	115.00	115.50	-5	16,710	-0.03%
2024/04/17	0	0.00	3	116.50	116.50	-3	16,805	-0.02%
2024/04/16	5	115.20	4	118.25	115.50	1	16,969	0.01%
2024/04/15	2	119.50	6	119.58	120.50	-4	17,056	-0.02%
2024/04/12	2	123.25	40	123.75	123.00	-38	17,061	-0.22%
2024/04/11	2	123.50	2	122.50	122.50	0	17,176	0.00%
2024/04/10	0	0.00	11	124.50	123.00	-11	17,267	-0.06%
2024/04/09	6	129.50	1	129.00	128.00	5	17,307	0.03%
2024/04/08	6	131.50	2.1	132.48	132.50	4	17,458	0.02%
2024/04/03	2	130.50	4	128.75	128.50	-2	17,543	-0.01%
2024/04/02	2	130.50	10	130.00	128.50	-8	17,602	-0.05%
2024/04/01	5	132.30	11	133.82	134.00	-6	17,668	-0.03%
2024/03/29	307	133.72	30	133.98	131.00	277	17,620	1.57%	大買/鉅額交易
2024/03/28	37	131.88	4	131.50	131.50	33	17,305	0.19%
2024/03/27	38	130.33	20	131.70	132.00	18	17,599	0.10%
2024/03/26	16	127.50	14	128.75	129.00	2	17,322	0.01%
2024/03/25	5	123.70	1	122.00	125.50	4	16,892	0.02%
2024/03/22	7	121.21	0	0.00	120.50	7	16,746	0.04%
2024/03/20	7	122.21	12	121.83	119.00	-5	16,679	-0.03%
2024/03/19	4	120.25	0	0.00	122.00	4	16,634	0.02%
2024/03/18	2	118.50	0	0.00	123.00	2	16,533	0.01%
2024/03/14	5	119.60	5	118.50	118.00	0	16,399	0.00%
2024/03/13	2	119.50	6	121.00	118.50	-4	16,296	-0.02%
2024/03/12	2	126.00	10	125.50	126.00	-8	16,042	-0.05%
2024/03/08	0	0.00	4	123.38	123.00	-4	16,014	-0.02%
2024/03/07	5	129.60	8	129.00	125.00	-3	15,879	-0.02%
2024/03/06	21	134.50	2	134.00	133.50	19	15,534	0.12%
2024/03/05	0	0.00	2	129.75	131.00	-2	15,236	-0.01%
2024/03/04	47	131.41	1	128.00	127.00	46	15,135	0.30%
2024/03/01	9	129.89	9	129.11	131.00	0	14,965	0.00%
2024/02/29	3	127.67	3	126.00	127.00	0	14,759	0.00%
2024/02/27	1.1	125.36	4	124.00	124.50	-3	14,539	-0.02%
2024/02/26	3	126.00	172	126.38	127.50	-169	14,411	-1.17%	大賣/鉅額交易
2024/02/23	13	133.77	31	126.79	125.00	-18	14,288	-0.13%
2024/02/22	1	137.00	3	134.83	132.50	-2	13,948	-0.01%
2024/02/21	1	134.25	0	0.00	132.00	1	13,715	0.01%
2024/02/20	13	134.65	32	132.69	134.00	-19	13,634	-0.14%
2024/02/19	90	135.96	38.2	136.00	134.50	51.8	13,535	0.38%
2024/02/16	22	135.45	20	137.15	136.00	2	13,404	0.01%
2024/02/15	12	139.08	8	139.31	138.00	4	13,144	0.03%
2024/02/05	35	134.94	63.3	135.63	132.50	-28.3	12,740	-0.22%
2024/02/02	17	129.94	59.3	129.13	134.50	-42.3	12,054	-0.35%
2024/02/01	50	121.81	36	121.36	122.50	14	11,430	0.12%
2024/01/31	48.6	116.51	25	116.48	116.50	23.6	11,199	0.21%
2024/01/30	39	119.62	45	119.94	118.00	-6	11,261	-0.05%
2024/01/29	430	117.03	70	116.09	117.00	360	10,883	3.31%	大買/鉅額交易
2024/01/26	19	109.68	26	110.37	109.00	-7	10,329	-0.07%
2024/01/25	14.1	109.25	112	110.38	109.00	-97.9	10,066	-0.97%	大賣/
2024/01/24	6	111.33	9	112.56	111.50	-3	9,756	-0.03%
2024/01/23	107	110.42	10	106.90	111.50	97	9,444	1.03%	大買/
2024/01/22	40	105.31	14	104.04	107.50	26	8,967	0.29%
2024/01/19	16	100.16	0	0.00	100.50	16	8,676	0.18%
2024/01/18	10	98.50	2	97.05	95.60	8	8,518	0.09%
2024/01/17	10	98.00	10	98.85	97.70	0	8,490	0.00%
2024/01/16	0	0.00	1	99.40	99.40	-1	8,459	-0.01%
2024/01/15	23	101.50	9	101.28	101.50	14	8,322	0.17%
2024/01/12	12	101.50	6	101.75	102.50	6	8,275	0.07%
2024/01/11	3.1	102.34	15	101.83	101.50	-11.9	8,245	-0.14%
2024/01/10	18	100.73	27	99.95	102.00	-9	8,263	-0.11%
2024/01/09	5	99.22	3	97.03	97.50	2	8,176	0.02%
2024/01/08	0	0.00	1	97.80	98.10	-1	8,102	-0.01%
2024/01/05	0	0.00	2	99.95	98.70	-2	8,110	-0.02%
2024/01/04	8	103.50	1	100.02	101.00	7	8,137	0.09%
2024/01/03	0	0.00	19	106.21	104.50	-19	8,332	-0.23%
2024/01/02	25	109.64	28	109.77	109.00	-3	8,274	-0.04%
2023/12/29	19	108.08	274	108.04	107.50	-255	8,143	-3.13%	大賣/鉅額交易
2023/12/28	8	106.94	8	108.25	105.50	0	8,057	0.00%
2023/12/27	24	106.92	6	107.50	108.00	18	8,127	0.22%
2023/12/26	7	105.36	0	106.00	106.00	7	8,206	0.09%
2023/12/25	2.1	109.45	1	105.50	105.00	1.1	8,301	0.01%
2023/12/22	4	105.13	0	0.00	106.00	4	7,963	0.05%
2023/12/19	10	94.20	0	0.00	93.60	10	7,904	0.13%
2023/12/14	1	95.30	0	0.00	95.10	1	8,186	0.01%
2023/12/11	8	95.74	0	0.00	94.20	8	8,382	0.10%
2023/12/08	1	95.30	0	0.00	95.30	1	8,450	0.01%
2023/12/07	0	0.00	2	94.70	94.70	-2	8,538	-0.02%
2023/12/06	1	100.50	0	0.00	95.40	1	8,671	0.01%
2023/12/05	12	96.83	11	96.96	96.20	1	8,706	0.01%
2023/11/30	0	0.00	3	97.80	98.40	-3	8,901	-0.03%
2023/11/29	1	99.40	0	0.00	99.60	1	8,945	0.01%
2023/11/24	0	0.00	1	97.20	97.10	-1	9,469	-0.01%
2023/11/22	0	0.00	5	99.82	99.10	-5	10,020	-0.05%
2023/11/21	1	102.50	4	101.13	101.50	-3	10,285	-0.03%
2023/11/20	4	102.00	0	0.00	102.00	4	10,949	0.04%
2023/11/17	7	100.71	8	100.13	100.00	-1	11,177	-0.01%
2023/11/16	9	100.12	4	100.65	101.00	5	11,857	0.04%
2023/11/15	5	99.24	4	98.90	98.80	1	12,273	0.01%
2023/11/13	0	0.00	1	98.00	97.90	-1	13,796	-0.01%
2023/11/10	0	0.00	5	97.60	95.20	-5	14,333	-0.03%
2023/11/09	0	0.00	18	99.19	99.60	-18	14,575	-0.12%
2023/11/08	32	99.97	28	100.81	98.90	4	14,633	0.03%
2023/11/07	32	97.24	21	96.23	97.50	11	14,402	0.08%
2023/11/06	11	97.04	6	95.73	99.70	5	14,182	0.04%
2023/11/03	29	91.17	0	0.00	90.80	29	13,849	0.21%
2023/11/02	26	92.37	1.5	92.45	93.00	24.5	13,830	0.18%
2023/11/01	5	88.00	5	88.60	89.50	0	13,856	0.00%
2023/10/31	0	0.00	1	89.80	87.00	-1	13,888	-0.01%
2023/10/27	1	91.30	1	91.20	90.10	0	13,997	0.00%
2023/10/26	1	89.60	0	0.00	89.40	1	14,060	0.01%
2023/10/23	0	0.00	1	93.40	92.20	-1	15,327	-0.01%
2023/10/20	4	92.73	56	91.85	92.50	-52	15,897	-0.33%
2023/10/19	2	93.85	2	93.45	93.80	0	16,900	0.00%
2023/10/18	4	94.58	15	95.96	95.00	-11	17,819	-0.06%
2023/10/17	9	103.00	2	99.90	99.90	7	17,877	0.04%
2023/10/16	3	102.67	109	103.11	103.00	-106	18,907	-0.56%	大賣/鉅額交易
2023/10/13	0	0.00	5	106.70	106.00	-5	19,585	-0.03%
2023/10/12	14	107.57	8	108.50	108.50	6	20,038	0.03%
2023/10/11	21	107.69	1	108.50	105.00	20	20,439	0.10%
2023/10/05	2	117.00	2	118.00	118.50	0	20,878	0.00%
2023/10/04	11	117.55	2	116.00	117.00	9	20,883	0.04%
2023/10/03	2	122.00	2	122.25	119.50	0	20,916	0.00%
2023/10/02	5	123.60	4	121.50	122.00	1	20,971	0.00%
2023/09/28	26	116.08	5	115.50	116.50	21	20,867	0.10%
2023/09/27	14	113.68	16	112.53	115.00	-2	20,852	-0.01%
2023/09/26	5	111.70	5	112.40	111.00	0	21,236	0.00%
2023/09/25	3	111.67	1	109.00	109.50	2	21,345	0.01%
2023/09/22	5	109.60	4	109.50	109.50	1	21,354	0.00%
2023/09/20	5	106.00	5	109.00	107.50	0	21,308	0.00%
2023/09/18	1	110.00	1	111.50	110.50	0	21,265	0.00%
2023/09/15	1	116.00	1	114.00	115.50	0	21,287	0.00%
2023/09/14	1	116.00	0	0.00	115.50	1	21,379	0.00%
2023/09/12	4	114.50	1	115.50	113.50	3	21,932	0.01%
2023/09/11	1	118.50	1	114.50	115.50	0	22,143	0.00%
2023/09/08	3	121.33	338	120.66	120.50	-335	22,151	-1.51%	大賣/鉅額交易
2023/09/07	17	124.50	0	0.00	124.50	17	22,155	0.08%
2023/09/06	13	127.77	1	128.00	127.00	12	22,432	0.05%
2023/09/05	2	124.50	2	124.50	126.50	0	22,712	0.00%
2023/09/04	6	128.17	5	127.30	128.00	1	22,644	0.00%
2023/09/01	7	132.21	13	129.00	128.50	-6	22,782	-0.03%
2023/08/31	3	132.17	2	133.75	136.00	1	22,757	0.00%
2023/08/30	3	133.33	1	136.50	132.00	2	22,673	0.01%
2023/08/29	2	134.50	50	132.49	132.00	-48	22,883	-0.21%
2023/08/28	3	132.67	17	132.26	132.50	-14	22,896	-0.06%
2023/08/25	6	143.00	4	142.75	141.00	2	22,831	0.01%
2023/08/24	28	150.63	20	149.53	144.50	8	22,784	0.04%
2023/08/23	12	146.83	9	146.56	145.00	3	22,838	0.01%
2023/08/22	42	153.36	7	148.86	145.50	35	23,738	0.15%
2023/08/21	133	147.28	16	145.22	151.00	117	23,305	0.50%	大買/鉅額交易
2023/08/18	22	141.34	8	144.63	137.50	14	22,972	0.06%
2023/08/17	37	147.61	21	147.21	147.50	16	22,528	0.07%
2023/08/16	8	138.31	113	142.15	143.50	-105	21,786	-0.48%	大賣/鉅額交易
2023/08/15	4	129.88	10	130.50	130.50	-6	21,880	-0.03%
2023/08/14	50	123.90	20	123.88	124.00	30	21,769	0.14%
2023/08/11	6	128.17	8	125.50	130.00	-2	21,742	-0.01%
2023/08/10	2	123.50	10	123.50	123.50	-8	21,931	-0.04%
2023/08/09	2	138.00	25	137.34	137.00	-23	21,988	-0.10%
2023/08/08	1	135.00	3	135.17	136.00	-2	22,187	-0.01%
2023/08/07	19	134.50	0	0.00	139.00	19	22,401	0.08%
2023/08/02	2	119.25	0	0.00	117.00	2	23,300	0.01%
2023/08/01	2	123.75	58	124.08	130.00	-56	24,394	-0.23%
2023/07/31	2	131.00	7.1	134.47	132.00	-5.1	24,482	-0.02%
2023/07/28	1	140.50	0	0.00	144.50	1	24,568	0.00%
2023/07/27	14	150.50	16	147.94	145.00	-2	24,523	-0.01%
2023/07/26	50	143.14	14	142.86	141.00	36	23,764	0.15%
2023/07/25	40	144.90	3	141.00	139.00	37	23,183	0.16%
2023/07/24	125.1	145.06	28	146.45	143.50	97.1	22,575	0.43%	大買/
2023/07/21	23	130.93	13	132.88	137.50	10	21,528	0.05%
2023/07/20	0	0.00	1	120.50	125.00	-1	20,557	0.00%
2023/07/19	18	113.67	21.2	113.44	114.00	-3.2	20,318	-0.02%
2023/07/18	7	107.57	13.2	105.69	112.50	-6.2	19,201	-0.03%
2023/07/17	4.1	98.37	11	98.74	102.50	-6.9	18,442	-0.04%
2023/07/14	6.3	99.92	15	99.97	101.00	-8.7	17,939	-0.05%
2023/07/13	33	99.27	18	98.74	96.30	15	17,454	0.09%
2023/07/12	10	94.78	6	93.68	93.80	4	17,025	0.02%
2023/07/11	11	91.79	8	92.45	90.70	3	16,783	0.02%
2023/07/10	6	90.83	0	0.00	90.10	6	16,667	0.04%
2023/07/07	18	96.82	8	93.74	92.80	10	16,520	0.06%
2023/07/06	6	98.65	62	96.65	96.70	-56	16,301	-0.34%
2023/07/05	12	101.67	19	101.03	102.00	-7	16,095	-0.04%
2023/07/04	428	105.31	29	104.13	108.00	399	15,884	2.51%	大買/鉅額交易
2023/07/03	27	99.25	22	99.05	102.00	5	15,347	0.03%
2023/06/30	13	93.16	0	0.00	93.00	13	14,909	0.09%
2023/06/29	0	0.00	1	91.00	91.40	-1	14,811	-0.01%
2023/06/28	2	89.80	2	89.65	89.30	0	14,780	0.00%
2023/06/27	2	86.25	5	87.58	87.00	-3	14,780	-0.02%
2023/06/26	6	89.73	8	89.25	89.80	-2	14,745	-0.01%
2023/06/21	6	92.15	4	91.70	92.10	2	14,717	0.01%
2023/06/20	1	90.40	14	91.38	90.40	-13	14,682	-0.09%
2023/06/19	21	94.40	13	92.45	90.20	8	14,599	0.05%
2023/06/16	5	93.26	1	93.00	92.00	4	14,162	0.03%
2023/06/15	12	91.89	5	90.52	90.10	7	13,900	0.05%
2023/06/14	1	91.50	0	0.00	92.70	1	13,578	0.01%
2023/06/13	3	88.00	3	88.03	88.30	0	13,405	0.00%
2023/06/12	4	84.60	26	87.00	85.10	-22	13,270	-0.17%
2023/06/09	25	92.00	4	91.75	91.20	21	12,936	0.16%
2023/06/08	2	89.30	0	0.00	88.40	2	12,556	0.02%
2023/06/07	0	0.00	2	89.15	89.80	-2	12,450	-0.02%
2023/06/06	3	88.07	2	88.20	87.60	1	12,210	0.01%
2023/06/05	3	86.73	6	87.03	87.90	-3	12,078	-0.02%
2023/06/02	164	89.28	37	88.68	87.90	127	11,920	1.07%	大買/鉅額交易
2023/06/01	6	87.82	6	87.02	88.20	0	11,438	0.00%
2023/05/31	5	86.30	6	86.27	86.80	-1	11,172	-0.01%
2023/05/30	6	88.27	5	88.18	87.90	1	10,847	0.01%
2023/05/29	3	88.87	6.7	88.64	89.00	-3.7	10,580	-0.04%
2023/05/26	19	85.60	18	85.65	84.50	1	9,771	0.01%
2023/05/25	32	79.50	39	81.50	81.50	-7	8,547	-0.08%
2023/05/24	0	0.00	2	74.10	74.10	-2	8,237	-0.02%
2023/05/23	1	71.60	110	73.01	72.00	-109	8,023	-1.36%	大賣/鉅額交易
2023/05/22	119	71.84	1	71.50	72.30	118	7,791	1.51%	大買/鉅額交易
2023/05/19	29	71.47	31	71.46	71.70	-2	7,502	-0.03%
2023/05/18	4	66.75	4	68.10	68.20	0	6,752	0.00%
2023/05/17	0	0.00	5	66.30	66.30	-5	6,480	-0.08%
2023/05/16	5	65.26	5	65.38	64.80	0	6,224	0.00%
2023/05/15	15	64.91	20	64.60	65.50	-5	5,967	-0.08%
2023/05/12	21	64.27	10	64.99	65.00	11	5,841	0.19%
2023/05/11	5	67.70	5	67.08	65.00	0	5,603	0.00%
2023/05/10	24	67.58	20	67.81	68.20	4	5,334	0.07%
2023/05/09	13	66.51	116	67.16	67.60	-103	4,964	-2.07%	大賣/鉅額交易
2023/05/08	58	65.17	31	63.64	66.00	27	4,214	0.64%
2023/05/05	0	0.00	6	59.38	61.60	-6	3,060	-0.20%
2023/05/04	27	54.93	0	0.00	56.00	27	2,856	0.95%
2023/04/26	2	51.60	2	50.80	52.50	0	2,571	0.00%
2023/04/25	1	52.90	1	50.50	50.90	0	2,543	0.00%
2023/04/21	0	0.00	7	51.30	51.30	-7	2,474	-0.28%
2023/04/20	0	0.00	1	53.30	53.30	-1	2,475	-0.04%
2023/04/18	1	54.80	0	0.00	55.00	1	2,436	0.04%
2023/04/17	1	54.00	1	54.30	56.00	0	2,334	0.00%
2023/04/12	0	0.00	10	52.80	52.80	-10	2,106	-0.47%
2023/04/11	10	52.10	2	52.10	53.00	8	2,068	0.39%
2023/04/07	0	0.00	0	53.00	51.70	0	1,988	0.00%
2023/04/06	0	52.30	0	0.00	53.50	0	1,946	0.00%
2023/03/29	0	0.00	0.2	52.00	52.00	-0.2	1,822	-0.01%
2023/03/27	0	0.00	2	52.20	52.90	-2	1,692	-0.12%
2023/03/24	2.2	51.40	1	50.70	51.40	1.2	1,583	0.07%
2023/03/22	2	49.70	190	50.46	50.50	-188	1,470	-12.79%	大賣/鉅額交易
2023/03/21	1	49.10	0	0.00	49.10	1	1,364	0.07%
2023/03/17	1	47.55	5	48.03	48.10	-4	1,344	-0.30%
2023/03/16	0	0.00	2	47.83	47.55	-2	1,401	-0.14%
2023/03/15	100	48.37	12	48.27	47.85	88	1,490	5.91%
2023/03/14	0	0.00	10	46.22	46.95	-10	1,519	-0.66%
2023/03/13	12	45.85	0	0.00	46.10	12	1,515	0.79%
2023/03/08	2	44.80	2	45.10	45.30	0	1,570	0.00%
2023/01/11	0	0.00	3	42.15	42.30	-3	2,302	-0.13%
2022/12/28	0	0.00	20	43.15	43.40	-20	2,443	-0.82%
2022/12/23	6	44.93	0	0.00	44.85	6	2,420	0.25%
2022/12/20	0	0.00	1	46.80	44.85	-1	2,388	-0.04%
2022/12/09	4	45.60	4	46.71	45.20	0	2,253	0.00%
2022/12/07	4	45.45	3	45.02	43.85	1	2,109	0.05%
2022/12/06	8	48.28	5	49.48	48.15	3	1,977	0.15%
2022/12/02	8	47.97	3	47.80	47.95	5	1,809	0.28%
2022/12/01	0	0.00	3	46.43	47.20	-3	1,744	-0.17%
2022/11/30	18	47.38	0	0.00	47.00	18	1,695	1.06%
2022/11/28	0	0.00	1	45.95	45.95	-1	1,606	-0.06%
2022/11/23	1	45.95	2	45.78	46.05	-1	1,564	-0.06%
2022/11/21	1	44.90	0	0.00	44.65	1	1,543	0.06%
2022/11/17	2	45.35	2	45.98	45.75	0	1,515	0.00%
2022/11/16	6	44.93	7	45.59	45.55	-1	1,485	-0.07%
2022/11/15	1	44.30	2	44.73	44.60	-1	1,449	-0.07%
2022/11/14	0	0.00	10	44.25	44.35	-10	1,431	-0.70%
2022/11/11	3	45.08	0	0.00	44.25	3	1,424	0.21%
2022/11/10	5	45.60	1	45.70	45.65	4	1,376	0.29%
2022/11/09	1	45.05	0	0.00	45.05	1	1,349	0.07%
2022/11/08	5	45.55	0	0.00	45.00	5	1,335	0.37%
2022/11/07	0	0.00	14	44.68	46.10	-14	1,279	-1.09%
2022/11/04	1	43.50	1	43.70	43.55	0	1,161	0.00%
2022/10/28	5	41.42	3	41.92	40.60	2	1,219	0.16%
2022/10/24	0	0.00	90	41.58	41.70	-90	1,405	-6.40%
2022/10/04	0	0.00	1	36.45	36.60	-1	1,324	-0.08%
2022/10/03	1	36.15	0	0.00	36.30	1	1,340	0.07%
2022/09/20	0	0.00	2	40.53	40.60	-2	1,498	-0.13%
2022/09/16	2	40.80	0	0.00	40.60	2	1,509	0.13%
2022/09/08	0	0.00	16	39.31	39.65	-16	1,497	-1.07%
2022/08/31	0	0.00	10	42.28	42.05	-10	1,493	-0.67%
2022/08/29	16	42.15	0	0.00	42.10	16	1,491	1.07%
2022/08/24	0	0.00	3	42.55	42.70	-3	1,463	-0.21%
2022/08/19	3	43.85	0	0.00	43.75	3	1,432	0.21%
2022/08/15	0	0.00	35	43.17	43.10	-35	1,409	-2.48%
2022/08/12	0	0.00	13	42.75	42.70	-13	1,391	-0.93%
2022/08/11	3	43.75	2	42.80	43.25	1	1,374	0.07%
2022/08/09	2	43.38	0	0.00	43.60	2	1,335	0.15%
2022/08/08	15	42.31	0	0.00	42.40	15	1,285	1.17%
2022/08/05	2	41.28	5	41.45	41.25	-3	1,223	-0.25%
2022/08/04	12	41.36	2	41.28	41.70	10	1,199	0.83%
2022/08/03	4	41.31	4	41.73	41.75	0	1,176	0.00%
2022/08/02	5	41.34	8	41.51	41.85	-3	1,120	-0.27%
2022/08/01	1	41.40	10	41.01	40.75	-9	1,048	-0.86%
2022/07/29	14	39.51	0	0.00	38.75	14	972	1.44%
2022/07/28	4	38.43	0	0.00	38.25	4	913	0.44%
2022/07/27	16	38.50	0	0.00	38.50	16	907	1.76%
2022/07/22	1	38.70	0	0.00	38.65	1	871	0.11%
2022/07/15	0	0.00	4	33.50	33.60	-4	722	-0.55%
2022/07/14	4	33.13	0	0.00	33.55	4	711	0.56%
2022/07/06	6	31.43	0	0.00	30.55	6	635	0.94%
2022/07/01	0	0.00	10	32.00	31.95	-10	611	-1.64%
2022/06/30	2	34.25	0	0.00	33.30	2	592	0.34%
2022/06/29	6	34.47	0	0.00	34.45	6	573	1.05%
2022/06/28	12	35.05	0	0.00	34.95	12	575	2.09%
2022/06/27	0	0.00	23	36.32	36.30	-23	577	-3.98%
2022/05/24	1	37.80	0	0.00	37.00	1	892	0.11%
2022/05/20	1	37.20	0	0.00	37.10	1	959	0.10%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/17	1	36.65	0	0.00	36.85	1	1,388	0.07%
2022/04/18	0	0.00	5	39.00	39.45	-5	3,163	-0.16%
2022/03/22	20	42.90	0	0.00	42.45	20	3,705	0.54%
2022/03/15	30	41.79	0	0.00	41.20	30	3,701	0.81%
2022/03/11	57	43.33	0	0.00	43.10	57	3,721	1.53%
2022/03/09	0	0.00	2	42.65	42.65	-2	3,717	-0.05%
2022/03/02	1	44.80	10	44.82	45.05	-9	3,900	-0.23%
2022/02/24	10	46.77	0	0.00	45.35	10	4,296	0.23%
2022/02/23	0	0.00	1	46.75	46.75	-1	4,430	-0.02%
2022/02/22	1	44.95	15	44.95	45.20	-14	4,542	-0.31%
2022/02/21	7	47.31	0	0.00	45.80	7	4,501	0.16%
2022/02/18	21	48.15	2	47.38	48.45	19	4,363	0.44%
2022/02/17	3	45.82	0	0.00	45.70	3	4,183	0.07%
2022/02/14	11	46.45	0	0.00	46.55	11	4,027	0.27%
2022/02/09	1	47.45	0	0.00	47.60	1	3,925	0.03%
2022/02/08	0	0.00	9	45.62	47.05	-9	3,864	-0.23%
2022/02/07	0	0.00	1	44.55	45.25	-1	3,761	-0.03%
2022/01/26	3	42.35	0	0.00	42.30	3	3,695	0.08%
2022/01/25	7	42.99	12	42.14	41.80	-5	3,663	-0.14%
2022/01/24	29	44.75	17	44.75	44.45	12	3,558	0.34%
2022/01/21	13	47.07	12	47.18	44.65	1	3,453	0.03%
2022/01/20	2	47.20	1	48.20	48.10	1	3,180	0.03%
2022/01/19	0	0.00	1	46.55	47.20	-1	2,850	-0.04%
2022/01/18	2	44.05	15	45.73	45.75	-13	2,558	-0.51%
2022/01/17	20	45.09	20	44.85	44.35	0	2,454	0.00%
2022/01/07	1	42.20	0	0.00	42.65	1	2,294	0.04%
2022/01/06	1	42.95	0	0.00	43.10	1	2,279	0.04%
2022/01/04	1	43.25	1	43.35	43.45	0	2,256	0.00%
2021/12/29	0	0.00	16	44.85	45.05	-16	2,186	-0.73%
2021/12/28	110	45.31	100	45.96	46.15	10	2,072	0.48%	大買/
2021/12/27	2	42.38	0	0.00	42.50	2	1,952	0.10%
2021/12/24	2	42.50	0	0.00	42.00	2	1,948	0.10%
2021/12/23	4	42.65	0	0.00	42.50	4	1,931	0.21%
2021/12/22	4	42.28	0	0.00	42.25	4	1,879	0.21%
2021/11/29	0	0.00	3	40.92	41.70	-3	1,395	-0.21%
2021/11/26	3	44.50	0	0.00	43.20	3	1,356	0.22%
2021/11/25	1	46.35	1	46.75	46.00	0	1,264	0.00%
2021/11/24	0	0.00	5	47.10	45.55	-5	1,162	-0.43%
2021/11/23	0	0.00	90	43.11	44.00	-90	873	-10.30%
2021/11/22	88	44.24	165	44.78	44.50	-77	822	-9.36%	大賣/
2021/11/19	172	42.51	0	0.00	42.55	172	645	26.66%	大買/鉅額交易
2021/10/27	0	0.00	50	37.90	38.00	-50	590	-8.47%
2021/10/04	1	36.35	0	0.00	36.25	1	727	0.14%
2021/09/15	1	38.85	0	0.00	38.80	1	837	0.12%
2021/09/09	0	0.00	1	39.50	39.50	-1	902	-0.11%
2021/08/13	2	37.90	0	0.00	37.70	2	1,025	0.20%
2021/08/11	2	38.75	0	0.00	38.10	2	1,042	0.19%
2021/07/13	10	47.90	0	0.00	48.05	10	1,600	0.62%
2021/07/02	1	45.10	1	45.25	45.10	0	1,695	0.00%
2021/06/25	0	0.00	2	46.25	45.50	-2	1,829	-0.11%
2021/06/24	0	0.00	0.2	46.35	46.15	-0.2	1,837	-0.01%
2021/06/23	0	0.00	0.5	46.65	46.75	-0.5	1,835	-0.03%
2021/06/18	1	45.00	1	45.25	46.50	0	1,846	0.00%
2021/06/09	0	0.00	2	45.03	44.80	-2	1,996	-0.10%
2021/06/04	2	45.08	0	0.00	44.65	2	2,109	0.09%
2021/06/01	0	0.00	2	45.00	45.95	-2	2,234	-0.09%
2021/05/11	1	44.35	0	0.00	43.75	1	2,768	0.04%
2021/05/05	2	49.75	0	0.00	48.80	2	2,706	0.07%
2021/05/04	1	48.40	1	49.30	49.30	0	2,745	0.00%
2021/04/21	1	53.40	0	0.00	53.50	1	2,770	0.04%
2021/04/19	0	0.00	2	52.40	52.20	-2	2,781	-0.07%
2021/04/13	0	0.00	11	53.48	52.30	-11	2,848	-0.39%
2021/04/08	0	0.00	1	53.10	53.10	-1	2,782	-0.04%
2021/04/07	1	53.20	0	0.00	52.80	1	2,760	0.04%
2021/04/06	0	0.00	2	52.85	53.00	-2	2,729	-0.07%
2021/04/01	0.3	52.90	1	52.50	52.30	-0.7	2,699	-0.03%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/29	0	0.00	1	52.50	52.60	-1	2,669	-0.04%
2021/03/24	1	52.50	1	52.20	52.20	0	2,687	0.00%
2021/03/22	0	0.00	6	51.98	52.30	-6	2,713	-0.22%
2021/03/18	0	0.00	2	52.70	52.70	-2	2,684	-0.07%
2021/03/17	1	52.60	0	0.00	52.40	1	2,696	0.04%
2021/03/15	0	0.00	42	52.48	52.10	-42	2,730	-1.54%
2021/03/12	5	51.96	0	0.00	51.90	5	2,729	0.18%
2021/03/03	0	0.00	1	55.10	55.10	-1	2,931	-0.03%
2021/02/25	1	55.80	0	0.00	57.30	1	2,866	0.03%
2021/02/22	7	56.23	0	0.00	57.30	7	2,772	0.25%
2021/02/17	500	54.72	0	0.00	54.50	500	2,654	18.83%	大買/鉅額交易
2021/02/04	1	53.00	0	0.00	52.60	1	2,600	0.04%
2021/02/02	1	51.90	0	0.00	53.10	1	2,639	0.04%
2021/02/01	0	0.00	1	51.10	51.10	-1	2,682	-0.04%
2021/01/29	1	52.80	0	0.00	52.30	1	2,704	0.04%
2021/01/28	0	0.00	1	52.80	52.50	-1	2,685	-0.04%
2021/01/26	5	54.10	1	54.10	53.30	4	2,652	0.15%
2021/01/25	0	0.00	8	54.10	54.10	-8	2,617	-0.31%
2021/01/20	6	51.78	0	0.00	51.40	6	2,523	0.24%
2021/01/18	0	0.00	2	49.70	51.00	-2	2,478	-0.08%
2021/01/14	2	51.70	0	0.00	51.80	2	2,439	0.08%
2021/01/08	3	54.30	0	0.00	54.00	3	2,380	0.13%
2021/01/06	0	0.00	30	53.07	52.60	-30	2,379	-1.26%
2020/12/15	0	0.00	1	50.90	50.90	-1	2,928	-0.03%
2020/12/11	0	0.00	1	51.90	51.60	-1	3,064	-0.03%
2020/12/04	10	53.50	0	0.00	53.20	10	3,079	0.32%
2020/12/03	0	0.00	3	53.70	53.80	-3	3,101	-0.10%
2020/12/02	20	54.70	0	0.00	54.80	20	3,198	0.63%
2020/12/01	0	0.00	15	55.03	55.40	-15	3,251	-0.46%
2020/11/30	11	56.10	2	56.30	56.30	9	3,454	0.26%
2020/11/27	10	55.25	0	0.00	54.60	10	3,381	0.30%
2020/11/25	0	0.00	45	54.50	54.10	-45	3,438	-1.31%
2020/11/24	15	54.00	3	54.10	53.90	12	3,491	0.34%
2020/11/23	30	54.50	0	0.00	54.60	30	3,505	0.86%
2020/11/20	0	0.00	3	53.80	53.80	-3	3,561	-0.08%
2020/11/17	5	53.80	0	0.00	53.70	5	3,827	0.13%
2020/11/10	2	55.30	0	0.00	54.30	2	4,548	0.04%
2020/11/09	0	0.00	2	54.90	55.40	-2	4,603	-0.04%
2020/11/06	2	56.80	0	0.00	56.20	2	4,648	0.04%
2020/10/22	0	0.00	3	62.30	61.80	-3	6,177	-0.05%
2020/10/20	3	63.20	0	0.00	63.20	3	6,218	0.05%
2020/10/19	1	62.90	0	0.00	62.60	1	6,266	0.02%
2020/10/16	0	0.00	2	62.75	61.90	-2	6,337	-0.03%
2020/10/15	1	64.70	4	64.30	64.50	-3	6,330	-0.05%
2020/10/14	5	64.00	10	63.80	63.80	-5	6,313	-0.08%
2020/10/13	14	64.16	2	62.90	64.30	12	6,292	0.19%
2020/10/12	2	63.25	0	0.00	63.40	2	6,287	0.03%
2020/10/07	0	0.00	2	63.80	63.50	-2	6,339	-0.03%
2020/09/30	0	0.00	7	62.00	62.10	-7	6,334	-0.11%
2020/09/29	5	62.60	0	0.00	61.00	5	6,342	0.08%
2020/09/28	5	63.10	0	0.00	63.70	5	6,247	0.08%
2020/09/25	0	0.00	3	60.23	59.70	-3	6,317	-0.05%
2020/09/24	0	0.00	14	61.63	60.70	-14	6,318	-0.22%
2020/09/23	11	64.12	1	63.70	62.50	10	6,307	0.16%
2020/09/22	7	63.10	0	0.00	62.50	7	6,259	0.11%
2020/09/21	0	0.00	5	62.80	62.30	-5	6,258	-0.08%
2020/09/18	4	64.60	24	64.19	63.20	-20	6,255	-0.32%
2020/09/17	22	63.45	1	63.70	63.10	21	6,198	0.34%
2020/09/16	3	61.30	4	61.10	61.10	-1	6,084	-0.02%
2020/09/15	0	0.00	5	61.54	61.00	-5	6,084	-0.08%
2020/09/14	6	60.97	0	0.00	60.70	6	6,074	0.10%
2020/09/11	50	59.86	5	60.00	59.30	45	6,085	0.74%
2020/09/10	0	0.00	29	60.57	60.40	-29	6,095	-0.48%
2020/09/09	32	60.76	1	60.70	61.10	31	6,120	0.51%
2020/09/08	6	61.38	1	61.30	60.10	5	6,064	0.08%
2020/09/04	0	0.00	10	64.01	64.00	-10	5,928	-0.17%
2020/09/03	11	66.01	13	64.98	65.80	-2	5,879	-0.03%
2020/09/02	6	63.07	5	62.60	63.00	1	5,700	0.02%
2020/09/01	0	0.00	10	61.60	61.70	-10	5,711	-0.18%
2020/08/31	7	62.80	20	63.50	62.80	-13	5,677	-0.23%
2020/08/28	81	62.93	0	0.00	63.20	81	5,652	1.43%
2020/08/27	5	63.00	0	0.00	62.00	5	5,639	0.09%
2020/08/26	1	62.80	10	62.80	62.50	-9	5,637	-0.16%
2020/08/25	132	63.32	7	63.40	64.00	125	5,611	2.23%	大買/鉅額交易
2020/08/24	5	61.84	0	0.00	60.70	5	5,509	0.09%
2020/08/21	4	60.85	0	0.00	60.60	4	5,541	0.07%
2020/08/20	1	59.30	51	63.66	59.00	-50	5,510	-0.91%
2020/08/19	46	66.14	67	63.94	65.50	-21	5,434	-0.39%
2020/08/18	74	64.28	9	63.78	63.10	65	5,226	1.24%
2020/08/17	0	0.00	2	62.70	62.20	-2	5,146	-0.04%
2020/08/14	6	63.40	0	0.00	63.50	6	5,108	0.12%
2020/08/13	0	0.00	15	61.89	61.60	-15	5,105	-0.29%
2020/08/12	14	61.84	324	61.59	62.00	-310	5,154	-6.01%	大賣/鉅額交易
2020/08/11	20	60.50	64	62.03	60.30	-44	5,213	-0.84%
2020/08/10	2	62.65	10	63.05	60.10	-8	5,196	-0.15%
2020/08/07	15	62.15	67	61.87	62.90	-52	5,354	-0.97%
2020/08/06	73	63.22	30	62.15	62.80	43	5,333	0.81%
2020/08/05	10	60.20	6	60.00	60.10	4	5,261	0.08%
2020/08/04	3	58.93	30	58.83	58.90	-27	5,531	-0.49%
2020/08/03	78	58.91	71	58.34	60.00	7	5,663	0.12%
2020/07/31	200	54.59	22	54.54	55.30	178	5,404	3.29%	大買/鉅額交易
2020/07/30	0	0.00	4	52.40	52.00	-4	5,289	-0.08%
2020/07/29	129	53.85	18	53.66	54.30	111	5,230	2.12%	大買/鉅額交易
2020/07/28	6	52.75	28	53.06	53.90	-22	5,176	-0.42%
2020/07/27	22	52.96	7	52.19	52.50	15	5,151	0.29%
2020/07/24	17	52.68	65	53.04	51.80	-48	5,195	-0.92%
2020/07/23	49	54.32	57	53.36	54.10	-8	5,195	-0.15%
2020/07/22	93	53.43	30	53.37	53.60	63	5,164	1.22%
2020/07/21	100	52.13	0	0.00	52.00	100	5,124	1.95%
2020/07/20	0	0.00	1	49.95	51.40	-1	5,104	-0.02%
2020/07/17	3	51.30	13	50.59	50.10	-10	5,108	-0.20%
2020/07/16	1	51.00	40	50.75	51.20	-39	5,108	-0.76%
2020/07/15	54	51.00	15	49.95	51.00	39	5,084	0.77%
2020/07/14	15	50.46	0	0.00	49.25	15	5,038	0.30%
2020/07/13	2	49.15	0	0.00	49.00	2	5,031	0.04%
2020/07/07	0	0.00	2	53.60	52.80	-2	5,017	-0.04%
2020/07/06	3	55.53	0	0.00	56.30	3	5,016	0.06%
2020/06/23	0	0.00	5	50.50	50.30	-5	4,989	-0.10%
2020/06/22	0	0.00	32	51.00	50.70	-32	4,998	-0.64%
2020/06/19	21	50.71	5	51.08	51.60	16	5,025	0.32%
2020/06/18	21	51.20	112	50.39	51.50	-91	5,024	-1.81%	大賣/
2020/06/17	0	0.00	1	49.75	50.20	-1	5,028	-0.02%
2020/06/16	1	50.20	0	0.00	50.80	1	5,064	0.02%
2020/06/15	0	0.00	233	49.27	49.15	-233	5,076	-4.59%	大賣/鉅額交易
2020/06/11	0	0.00	10	51.05	49.90	-10	5,050	-0.20%
2020/06/10	0	0.00	55	50.11	51.20	-55	5,044	-1.09%
2020/06/09	1	51.00	113	50.11	50.30	-112	5,048	-2.22%	大賣/鉅額交易
2020/06/08	0	0.00	174	50.97	50.20	-174	4,972	-3.50%	大賣/鉅額交易
2020/06/02	0	0.00	38	52.82	53.10	-38	4,841	-0.78%
2020/05/29	31	53.14	31	53.50	53.60	0	4,727	0.00%
2020/05/28	25	55.28	21	54.91	53.90	4	4,680	0.09%
2020/05/27	1	54.90	1	54.30	53.60	0	4,567	0.00%
2020/05/26	19	54.73	2	54.50	54.50	17	4,522	0.38%
2020/05/25	0	0.00	1	52.70	53.50	-1	4,417	-0.02%
2020/05/22	31	52.92	105	52.22	51.40	-74	4,350	-1.70%	大賣/
2020/05/20	75	51.95	0	0.00	52.40	75	4,264	1.76%
2020/05/19	23	51.70	110	51.55	53.00	-87	4,157	-2.09%	大賣/
2020/05/18	21	51.22	10	51.00	51.10	11	4,019	0.27%
2020/05/15	0	0.00	19	48.90	49.50	-19	3,862	-0.49%
2020/05/14	36	50.68	69	50.30	49.20	-33	3,760	-0.88%
2020/05/13	0	0.00	5	48.50	49.55	-5	3,537	-0.14%
2020/05/12	16	47.93	84	47.98	49.50	-68	3,465	-1.96%
2020/05/11	14	48.10	29	48.27	48.00	-15	3,351	-0.45%
2020/05/08	36	45.05	39	45.14	45.80	-3	2,916	-0.10%
2020/05/07	34	41.14	16	41.65	41.65	18	2,592	0.69%
2020/05/05	20	39.99	0	0.00	39.85	20	2,508	0.80%
2020/05/04	1	38.50	0	0.00	38.60	1	2,474	0.04%
2020/04/30	0	0.00	108	39.16	39.20	-108	2,467	-4.38%	大賣/鉅額交易
2020/04/29	0	0.00	30	39.73	39.20	-30	2,505	-1.20%
2020/04/24	0	0.00	4	38.25	37.90	-4	2,474	-0.16%
2020/04/23	300	37.38	0	0.00	37.55	300	2,469	12.15%	大買/鉅額交易
2020/04/22	1	36.10	202	35.83	36.40	-201	2,491	-8.07%	大賣/鉅額交易
2020/04/21	3	37.10	27	36.29	36.45	-24	2,483	-0.97%
2020/04/20	7	37.39	0	0.00	37.50	7	2,494	0.28%
2020/04/17	344	38.47	0	0.00	37.70	344	2,524	13.62%	大買/鉅額交易
2020/04/16	45	37.42	0	0.00	37.50	45	2,545	1.77%
2020/04/15	30	37.65	0	0.00	37.50	30	2,582	1.16%
2020/04/14	3	37.30	0	0.00	37.80	3	2,611	0.11%
2020/04/10	1	37.00	0	0.00	36.75	1	2,724	0.04%
2020/04/09	1	37.50	10	37.37	36.50	-9	2,791	-0.32%
2020/04/08	1	34.85	0	0.00	35.70	1	2,758	0.04%
2020/04/07	0	0.00	10	33.80	34.10	-10	2,841	-0.35%
2020/04/01	10	31.55	10	32.17	31.60	0	3,169	0.00%
2020/03/31	10	31.09	4	31.05	31.40	6	3,135	0.19%
2020/03/30	2	30.85	0	0.00	30.90	2	3,143	0.06%
2020/03/27	8	30.85	0	0.00	30.45	8	3,144	0.25%
2020/03/25	4	30.23	0	0.00	30.00	4	3,177	0.13%
2020/03/17	300	33.22	0	0.00	33.00	300	3,382	8.87%	大買/鉅額交易
2020/03/16	0	0.00	2	33.70	33.10	-2	3,416	-0.06%
2020/03/12	0	0.00	6	37.40	35.50	-6	3,665	-0.16%
2020/03/11	6	38.75	0	0.00	38.00	6	3,879	0.15%
2020/03/06	0	0.00	27	39.76	39.70	-27	3,962	-0.68%
2020/03/04	2	40.80	1	40.80	40.70	1	4,079	0.02%
2020/03/03	26	41.49	0	0.00	41.40	26	4,094	0.64%
2020/02/27	0	0.00	33	39.57	39.50	-33	4,139	-0.80%
2020/02/26	8	41.35	0	0.00	40.90	8	4,277	0.19%
2020/02/25	2	40.88	0	0.00	41.05	2	4,354	0.05%
2020/02/24	0	0.00	23	40.58	41.15	-23	4,413	-0.52%
2020/02/21	0	0.00	57	40.36	40.20	-57	4,407	-1.29%
2020/02/20	0	0.00	26	41.27	40.80	-26	4,429	-0.59%
2020/02/19	0	0.00	1	41.00	40.90	-1	4,473	-0.02%
2020/02/18	0	0.00	19	41.31	40.90	-19	4,619	-0.41%
2020/02/17	189	41.03	0	0.00	40.80	189	4,724	4.00%	大買/鉅額交易
2020/02/14	160	41.34	0	0.00	41.25	160	4,802	3.33%	大買/鉅額交易
2020/02/13	0	0.00	20	42.80	41.80	-20	4,853	-0.41%
2020/02/12	0	0.00	400	41.90	41.90	-400	5,027	-7.96%	大賣/鉅額交易
2020/02/11	100	41.96	22	42.09	41.70	78	5,179	1.51%
2020/02/10	2	41.50	22	41.94	41.60	-20	5,332	-0.38%
2020/02/07	0	0.00	109	42.13	41.65	-109	5,733	-1.90%	大賣/鉅額交易
2020/02/06	0	0.00	21	43.50	43.10	-21	6,520	-0.32%
2020/02/04	0	0.00	20	43.60	43.35	-20	6,830	-0.29%
2020/02/03	0	0.00	2	41.15	42.90	-2	6,848	-0.03%
2020/01/31	0	0.00	48	43.51	44.25	-48	6,815	-0.70%
2020/01/17	2	45.40	1	45.60	45.90	1	6,900	0.01%
2020/01/16	0	0.00	45	45.80	46.00	-45	6,901	-0.65%
2020/01/15	1	45.00	0	0.00	45.00	1	6,900	0.01%
2020/01/14	52	45.51	0	0.00	45.45	52	6,923	0.75%
2020/01/13	82	45.05	3	45.00	45.25	79	6,986	1.13%
2020/01/10	20	43.50	2	45.00	44.70	18	7,025	0.26%
2020/01/09	20	44.00	0	0.00	44.00	20	6,990	0.29%
2020/01/06	1	44.65	58	43.76	42.90	-57	6,900	-0.83%
2020/01/03	1	46.15	8	45.59	45.65	-7	6,836	-0.10%
2020/01/02	8	46.63	2	47.10	46.75	6	6,798	0.09%
2019/12/31	7	47.04	0	0.00	47.35	7	6,846	0.10%
2019/12/30	10	46.14	34	46.83	48.20	-24	6,774	-0.35%
2019/12/27	9	44.95	20	45.27	45.25	-11	6,496	-0.17%
2019/12/26	0	0.00	44	44.45	44.10	-44	6,427	-0.68%
2019/12/25	1	43.70	0	0.00	43.70	1	6,480	0.02%
2019/12/20	13	44.60	0	0.00	44.45	13	6,597	0.20%
2019/12/19	1	45.00	10	44.85	45.10	-9	6,533	-0.14%
2019/12/17	4	45.40	18	45.06	44.70	-14	6,609	-0.21%
2019/12/16	16	44.73	18	44.38	44.45	-2	6,544	-0.03%
2019/12/13	15	44.00	106	44.71	43.65	-91	6,497	-1.40%	大賣/
2019/12/12	13	44.88	23	45.06	45.00	-10	6,451	-0.16%
2019/12/11	3	44.10	2	43.85	43.95	1	6,394	0.02%
2019/12/10	60	44.65	0	0.00	44.20	60	6,374	0.94%
2019/12/09	53	45.22	32	44.89	45.55	21	6,283	0.33%
2019/12/06	112	44.33	8	44.11	43.20	104	6,124	1.70%	大買/鉅額交易
2019/12/05	100	43.46	0	0.00	43.25	100	5,947	1.68%
2019/12/04	3	42.75	2	43.10	42.80	1	5,925	0.02%
2019/12/03	1	42.00	87	42.20	43.50	-86	5,931	-1.45%
2019/11/29	22	42.90	11	43.79	42.65	11	5,860	0.19%
2019/11/28	0	0.00	20	43.30	43.25	-20	5,811	-0.34%
2019/11/27	20	43.45	0	0.00	43.35	20	5,937	0.34%
2019/11/26	15	43.90	20	43.45	43.95	-5	5,982	-0.08%
2019/11/25	26	44.10	19	44.16	43.80	7	6,024	0.12%
2019/11/22	6	43.12	14	43.33	43.05	-8	5,904	-0.14%
2019/11/21	16	42.63	150	42.52	42.75	-134	5,881	-2.28%	大賣/鉅額交易
2019/11/20	0	0.00	10	41.35	41.60	-10	5,935	-0.17%
2019/11/19	10	41.66	58	41.94	41.85	-48	6,173	-0.78%
2019/11/18	11	42.45	10	42.30	42.45	1	6,377	0.02%
2019/11/15	12	42.86	20	43.05	42.50	-8	6,449	-0.12%
2019/11/14	0	0.00	25	42.16	42.65	-25	6,527	-0.38%
2019/11/13	2	41.50	2	42.00	41.60	0	6,578	0.00%
2019/11/12	35	41.43	1	41.35	41.50	34	6,679	0.51%
2019/11/11	47	40.86	43	41.72	40.80	4	6,863	0.06%
2019/11/08	129	42.85	4	43.26	44.10	125	6,978	1.79%	大買/鉅額交易
2019/11/07	24	42.63	4	42.44	42.90	20	7,406	0.27%
2019/11/06	28	43.46	4	43.95	43.30	24	7,756	0.31%
2019/11/05	13	43.29	17	43.43	44.05	-4	7,513	-0.05%
2019/11/04	1	39.65	2	39.68	41.05	-1	6,716	-0.01%
2019/10/29	0	0.00	5	38.85	38.10	-5	6,552	-0.08%
2019/10/28	1	38.95	2	38.80	38.75	-1	6,532	-0.02%
2019/10/24	0	0.00	4	39.10	39.35	-4	6,450	-0.06%
2019/10/21	0	0.00	2	38.88	38.80	-2	6,538	-0.03%
2019/10/18	2	38.40	2	38.10	38.40	0	6,464	0.00%
2019/10/09	3	36.90	0	0.00	36.80	3	6,430	0.05%
2019/10/08	6	38.11	0	0.00	37.60	6	6,393	0.09%
2019/10/02	0	0.00	100	37.36	37.40	-100	6,086	-1.64%
2019/10/01	1	36.75	0	0.00	37.50	1	6,093	0.02%
2019/09/27	1	37.45	194	37.52	37.70	-193	6,045	-3.19%	大賣/鉅額交易
2019/09/26	1	40.00	0	0.00	39.15	1	5,980	0.02%
2019/09/23	1	39.75	1	39.70	39.70	0	5,875	0.00%
2019/09/19	0	0.00	13	39.42	39.70	-13	5,713	-0.23%
2019/09/17	10	38.70	0	0.00	38.75	10	5,646	0.18%
2019/09/16	24	39.31	10	39.30	39.05	14	5,621	0.25%
2019/09/12	0	0.00	1	38.25	38.60	-1	5,580	-0.02%
2019/09/11	2	37.53	0	0.00	37.60	2	5,545	0.04%
2019/09/05	1	38.65	0	0.00	38.70	1	5,331	0.02%
2019/09/02	0	0.00	30	38.00	38.00	-30	5,235	-0.57%
2019/08/30	8	38.59	5	39.10	38.00	3	5,193	0.06%
2019/08/28	5	38.00	592	38.21	38.50	-587	4,961	-11.83%	大賣/鉅額交易
2019/08/27	1	38.10	0	0.00	37.65	1	4,855	0.02%
2019/08/23	1	39.90	0	0.00	39.50	1	4,725	0.02%
2019/08/22	20	41.10	21	42.20	40.35	-1	4,597	-0.02%
2019/08/21	32	40.35	68	40.59	41.50	-36	4,352	-0.83%
2019/08/20	20	39.46	0	0.00	38.70	20	4,111	0.49%
2019/08/19	129	40.02	10	40.30	39.30	119	4,024	2.96%	大買/鉅額交易
2019/08/16	11	38.70	0	0.00	38.80	11	3,812	0.29%
2019/08/15	11	39.14	440	39.19	39.30	-429	3,673	-11.68%	大賣/鉅額交易
2019/08/14	37	41.15	17	41.21	41.10	20	3,505	0.57%
2019/08/13	53	41.79	750	41.60	41.75	-697	3,241	-21.50%	大賣/鉅額交易
2019/08/12	11	41.65	18	42.12	42.70	-7	2,930	-0.24%
2019/08/08	12	38.05	1	38.40	39.30	11	2,351	0.47%
2019/08/07	800	35.16	32	35.00	35.75	768	1,848	41.55%	大買/鉅額交易
2019/08/06	6	32.17	8	32.50	32.50	-2	1,686	-0.12%
2019/08/05	5	33.29	10	33.49	32.95	-5	1,691	-0.30%
2019/08/02	5	34.20	23	34.53	33.80	-18	1,692	-1.06%
2019/08/01	266	35.39	23	35.71	34.90	243	1,663	14.61%	大買/鉅額交易
2019/07/31	31	35.05	0	0.00	35.25	31	1,583	1.96%
2019/07/30	2	34.20	0	0.00	33.70	2	1,539	0.13%
2019/07/29	0	0.00	10	34.70	33.70	-10	1,525	-0.66%
2019/07/25	3	35.15	0	0.00	35.30	3	1,480	0.20%
2019/07/24	4	35.31	0	0.00	35.05	4	1,462	0.27%
2019/07/23	2	34.10	2	34.25	34.25	0	1,394	0.00%
2019/07/22	0	0.00	5	33.00	33.20	-5	1,314	-0.38%
2019/07/17	0	0.00	2	32.20	32.70	-2	1,280	-0.16%
2019/07/16	0	0.00	8	31.45	31.80	-8	1,255	-0.64%
2019/07/15	0	0.00	2	31.35	31.25	-2	1,342	-0.15%
2019/07/12	0	0.00	5	31.40	31.25	-5	1,405	-0.36%
2019/07/10	0	0.00	5	31.75	31.65	-5	1,602	-0.31%
2019/07/09	5	31.60	0	0.00	31.50	5	1,809	0.28%
2019/07/08	0	0.00	5	32.00	32.00	-5	1,815	-0.28%
2019/07/05	2	31.70	0	0.00	31.90	2	1,815	0.11%
2019/06/27	0	0.00	5	32.90	32.85	-5	1,834	-0.27%
2019/06/26	5	32.60	0	0.00	32.60	5	1,878	0.27%
2019/06/21	0	0.00	5	33.60	33.40	-5	1,954	-0.26%
2019/05/13	0	0.00	14	32.10	32.00	-14	2,325	-0.60%
2019/05/07	15	36.40	0	0.00	36.25	15	2,297	0.65%
2019/05/06	0	0.00	40	36.39	36.15	-40	2,309	-1.73%
2019/04/30	16	36.65	0	0.00	36.20	16	2,300	0.70%
2019/04/29	0	0.00	17	36.24	36.20	-17	2,297	-0.74%
2019/04/22	0	0.00	10	38.50	38.40	-10	2,249	-0.44%
2019/04/19	10	38.13	10	38.90	38.20	0	2,243	0.00%
2019/04/18	13	37.97	2	37.80	37.55	11	2,146	0.51%
2019/04/17	11	38.55	27	39.19	38.50	-16	2,105	-0.76%
2019/04/16	11	38.46	0	0.00	38.45	11	1,992	0.55%
2019/04/15	3	38.45	18	38.79	39.15	-15	1,931	-0.78%
2019/04/12	2	35.55	0	0.00	35.75	2	1,738	0.12%
2019/04/10	10	36.25	0	0.00	36.05	10	1,730	0.58%
2019/04/08	12	36.38	0	0.00	36.15	12	1,707	0.70%
2019/04/02	1	35.55	0	0.00	35.55	1	1,754	0.06%
2019/03/28	3	35.80	0	0.00	35.70	3	1,726	0.17%
2019/03/27	5	36.40	0	0.00	36.40	5	1,726	0.29%
2019/03/26	18	37.11	23	36.80	36.65	-5	1,758	-0.28%
2019/03/22	5	37.35	0	0.00	37.20	5	1,800	0.28%
2019/03/12	10	38.80	0	0.00	38.75	10	2,032	0.49%
2019/03/06	20	40.82	0	0.00	40.75	20	2,195	0.91%
2019/02/20	0	0.00	20	40.05	39.70	-20	2,283	-0.88%
2019/02/12	20	39.66	0	0.00	40.05	20	2,166	0.92%
2019/01/10	51	37.45	0	0.00	37.55	51	2,014	2.53%
2018/12/19	2	38.45	30	39.15	37.60	-28	2,035	-1.38%
2018/12/18	0	0.00	1	39.10	39.15	-1	2,005	-0.05%
2018/12/14	0	0.00	5	40.80	40.80	-5	1,974	-0.25%
2018/12/13	10	39.50	0	0.00	39.50	10	1,936	0.52%
2018/12/12	0	0.00	10	39.95	39.95	-10	1,940	-0.52%
2018/12/05	5	41.45	2	41.40	41.40	3	1,870	0.16%
2018/12/03	2	40.80	0	0.00	40.95	2	1,856	0.11%
2018/11/29	0	0.00	10	39.20	39.20	-10	1,870	-0.53%
2018/11/28	44	38.00	0	0.00	38.00	44	1,890	2.33%
2018/11/27	5	37.80	0	0.00	37.80	5	1,944	0.26%
2018/11/13	0	0.00	1	33.40	34.00	-1	2,558	-0.04%
2018/11/06	0	0.00	1	35.60	34.15	-1	2,592	-0.04%
2018/11/05	1	35.30	1	35.70	35.20	0	2,599	0.00%
2018/10/31	1	33.55	0	0.00	33.50	1	2,609	0.04%
2018/10/08	0	0.00	106	40.57	40.50	-106	2,997	-3.54%	大賣/鉅額交易
2018/10/02	0	0.00	1	45.80	45.00	-1	3,024	-0.03%
2018/10/01	2	44.10	3	44.93	45.00	-1	2,999	-0.03%
2018/09/18	0	0.00	1	44.70	44.00	-1	3,234	-0.03%
2018/09/14	2	44.43	5	43.81	44.40	-3	3,207	-0.09%
2018/09/11	4	45.20	2	45.25	45.20	2	3,181	0.06%
2018/09/10	4	44.90	3	45.60	44.05	1	3,236	0.03%
2018/09/07	3	49.00	86	44.93	45.25	-83	3,224	-2.57%
2018/09/06	41	49.19	0	0.00	49.15	41	3,176	1.29%
2018/09/05	3	49.00	3	48.20	48.20	0	3,136	0.00%
2018/09/04	4	49.28	3	48.95	49.00	1	3,106	0.03%
2018/09/03	112	49.32	29	50.03	48.80	83	3,051	2.72%	大買/
2018/08/31	15	49.73	19	49.13	50.30	-4	2,962	-0.14%
2018/08/30	3	48.70	6	47.85	47.60	-3	2,741	-0.11%
2018/08/29	11	46.24	7	46.32	47.20	4	2,671	0.15%
2018/08/28	22	45.70	0	0.00	44.60	22	2,691	0.82%
2018/08/24	1	43.95	1	43.50	43.50	0	2,677	0.00%
2018/08/21	0	0.00	1	44.05	44.00	-1	2,578	-0.04%
2018/08/16	1	41.40	0	0.00	41.85	1	2,559	0.04%
2018/08/07	0	0.00	89	42.92	43.05	-89	2,596	-3.43%
2018/08/02	0	0.00	67	43.05	43.00	-67	2,693	-2.49%
2018/07/31	57	43.60	0	0.00	44.20	57	2,683	2.12%
2018/07/27	0	0.00	69	44.21	43.50	-69	2,725	-2.53%
2018/07/20	1	44.05	0	0.00	43.70	1	2,688	0.04%
2018/07/19	1	46.15	0	0.00	44.80	1	2,662	0.04%
2018/07/16	30	43.69	0	0.00	43.05	30	2,580	1.16%
2018/07/10	6	41.70	17	42.21	42.90	-11	2,662	-0.41%
2018/07/09	2	42.35	1	40.75	40.75	1	2,641	0.04%
2018/06/29	0	0.00	1	43.50	43.20	-1	2,553	-0.04%
2018/06/28	5	42.66	4	43.25	44.15	1	2,405	0.04%
2018/06/27	5	40.90	0	0.00	40.15	5	2,333	0.21%
2018/06/20	1	40.90	0	0.00	40.75	1	2,383	0.04%
2018/06/19	8	45.04	3	45.05	44.55	5	2,338	0.21%
2018/06/15	226	44.76	11	45.01	44.90	215	2,266	9.48%	大買/鉅額交易
2018/06/11	3	46.05	3	44.80	44.80	0	2,200	0.00%
2018/06/08	3	47.55	3	46.10	46.00	0	2,233	0.00%
2018/06/07	0	0.00	3	46.20	46.15	-3	2,252	-0.13%
2018/06/06	3	48.50	0	0.00	46.90	3	2,247	0.13%
2018/06/05	0	0.00	1	46.15	47.35	-1	2,178	-0.05%
2018/05/30	1	39.05	0	0.00	39.05	1	2,053	0.05%
2018/05/22	1	39.50	0	0.00	39.10	1	2,087	0.05%
2018/05/11	8	39.51	5	39.79	40.20	3	2,269	0.13%
2018/05/07	0	0.00	1	37.40	39.10	-1	2,314	-0.04%
2018/04/20	0	0.00	50	39.44	38.45	-50	2,746	-1.82%
2018/03/29	1	45.70	130	45.27	45.05	-129	2,673	-4.82%	大賣/鉅額交易
2018/03/28	0	0.00	1	46.05	45.80	-1	2,667	-0.04%
2018/03/26	0	0.00	23	45.64	45.40	-23	2,659	-0.86%
2018/03/23	1	46.10	0	0.00	45.50	1	2,650	0.04%
2018/03/19	0	0.00	10	49.25	49.25	-10	2,712	-0.37%
2018/03/15	10	48.30	0	0.00	48.45	10	2,769	0.36%
2018/02/09	0	0.00	1	51.10	50.70	-1	2,946	-0.03%
2018/02/02	19	57.94	0	0.00	56.00	19	2,889	0.66%
2018/01/30	10	58.37	1	57.80	57.50	9	2,937	0.31%
2018/01/29	1	60.20	1	57.00	58.50	0	2,999	0.00%
2018/01/26	0	0.00	3	60.00	57.00	-3	2,955	-0.10%
2018/01/25	10	57.67	11	59.35	58.90	-1	2,847	-0.04%
2018/01/24	11	54.87	10	55.60	55.90	1	2,779	0.04%
2018/01/17	2	52.05	0	0.00	51.90	2	2,844	0.07%
2018/01/16	0	0.00	1	50.10	50.60	-1	2,867	-0.03%
2018/01/15	1	50.10	0	0.00	50.70	1	2,958	0.03%
2018/01/11	0	0.00	10	50.40	50.50	-10	3,278	-0.31%
2018/01/10	0	0.00	10	51.40	51.80	-10	3,347	-0.30%
2018/01/04	0	0.00	4	52.50	54.00	-4	3,698	-0.11%