建準 (2421)-永全-南崁券商分點個股進出

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
119.5
漲跌
▲4.0
漲幅
+3.46%
成交量
7,692張
產業
上市電子零組件類股
771人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－永全-南崁券商分點個股進出

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

永全-南崁券商分點個股進出
永全-南崁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
2024/05/09	3	119.00	2	118.00	119.50	1	13,255	0.01%
2024/05/08	3	115.17	38	114.00	115.50	-35	13,367	-0.26%
2024/05/03	37	113.00	0	0.00	111.50	37	14,980	0.25%
2024/04/30	1	113.00	0	0.00	112.50	1	15,649	0.01%
2024/04/26	0	0.00	10	116.00	113.00	-10	16,379	-0.06%
2024/04/25	10	111.00	0	0.00	110.50	10	16,446	0.06%
2024/04/23	10	109.00	0	0.00	109.50	10	16,467	0.06%
2024/04/22	1	109.50	1	111.50	109.00	0	16,612	0.00%
2024/04/19	3	113.67	0	0.00	112.00	3	16,680	0.02%
2024/04/17	1	117.50	2	116.75	116.50	-1	16,805	-0.01%
2024/04/16	2	117.25	5	117.00	115.50	-3	16,969	-0.02%
2024/04/15	1	121.50	2	119.75	120.50	-1	17,056	-0.01%
2024/04/12	0	0.00	1	123.00	123.00	-1	17,061	-0.01%
2024/04/11	1	123.50	0	0.00	122.50	1	17,176	0.01%
2024/04/10	1	124.50	1	125.50	123.00	0	17,267	0.00%
2024/04/09	1	129.50	0	0.00	128.00	1	17,307	0.01%
2024/04/08	1	131.00	2	132.00	132.50	-1	17,458	-0.01%
2024/04/03	4	128.38	0	0.00	128.50	4	17,543	0.02%
2024/04/02	11	129.91	0	0.00	128.50	11	17,602	0.06%
2024/04/01	1	134.50	0	0.00	134.00	1	17,668	0.01%
2024/03/29	1	133.50	5	137.40	131.00	-4	17,620	-0.02%
2024/03/28	1	131.50	7	133.14	131.50	-6	17,305	-0.03%
2024/03/27	0	0.00	39	130.97	132.00	-39	17,599	-0.22%
2024/03/26	7	127.14	11	127.05	129.00	-4	17,322	-0.02%
2024/03/25	2	125.00	8	125.13	125.50	-6	16,892	-0.04%
2024/03/22	1	121.00	0	0.00	120.50	1	16,746	0.01%
2024/03/20	0	0.00	1	119.00	119.00	-1	16,679	-0.01%
2024/03/19	0	0.00	1	120.50	122.00	-1	16,634	-0.01%
2024/03/18	0	0.00	4	118.88	123.00	-4	16,533	-0.02%
2024/03/15	2	117.75	7	117.86	117.50	-5	16,458	-0.03%
2024/03/14	1	120.50	0	0.00	118.00	1	16,399	0.01%
2024/03/13	13	119.58	1	119.50	118.50	12	16,296	0.07%
2024/03/12	1	124.00	2	124.25	126.00	-1	16,042	-0.01%
2024/03/11	7	123.00	1	126.00	123.50	6	16,071	0.04%
2024/03/08	0	0.00	14	125.36	123.00	-14	16,014	-0.09%
2024/03/07	9	127.72	11	129.09	125.00	-2	15,879	-0.01%
2024/03/06	12	133.75	13	134.92	133.50	-1	15,534	-0.01%
2024/03/05	2	129.25	4	130.50	131.00	-2	15,236	-0.01%
2024/03/04	15	129.83	16	129.22	127.00	-1	15,135	-0.01%
2024/03/01	21	129.57	3	131.00	131.00	18	14,965	0.12%
2024/02/29	1	127.00	17	127.00	127.00	-16	14,759	-0.11%
2024/02/27	1	125.00	2	124.75	124.50	-1	14,539	-0.01%
2024/02/26	7	125.43	2	127.50	127.50	5	14,411	0.03%
2024/02/23	4	129.00	0	0.00	125.00	4	14,288	0.03%
2024/02/22	8	134.13	61	136.01	132.50	-53	13,948	-0.38%
2024/02/21	0	0.00	3	131.33	132.00	-3	13,715	-0.02%
2024/02/20	2	133.00	2.2	130.57	134.00	-0.2	13,634	0.00%
2024/02/19	3.2	138.02	0	0.00	134.50	3.2	13,535	0.02%
2024/02/16	18	134.94	3	137.33	136.00	15	13,404	0.11%
2024/02/15	2	138.25	14	138.61	138.00	-12	13,144	-0.09%
2024/02/05	49	136.47	11	135.73	132.50	38	12,740	0.30%
2024/02/02	22	127.89	28.1	133.02	134.50	-6.1	12,054	-0.05%
2024/02/01	3.1	122.16	1	121.50	122.50	2.1	11,430	0.02%
2024/01/31	2	117.50	2.3	116.61	116.50	-0.3	11,199	0.00%
2024/01/30	34.3	120.37	34	118.59	118.00	0.3	11,261	0.00%
2024/01/29	2	115.00	12	115.83	117.00	-10	10,883	-0.09%
2024/01/26	1	109.00	6	111.67	109.00	-5	10,329	-0.05%
2024/01/25	7	110.14	1.3	109.00	109.00	5.7	10,066	0.06%
2024/01/24	2	112.25	10	111.95	111.50	-8	9,756	-0.08%
2024/01/23	6	105.92	14	109.82	111.50	-8	9,444	-0.08%
2024/01/22	0	0.00	6	104.42	107.50	-6	8,967	-0.07%
2024/01/19	2	100.50	0	0.00	100.50	2	8,676	0.02%
2024/01/18	6	96.85	3	96.43	95.60	3	8,518	0.03%
2024/01/17	7	98.24	12	98.01	97.70	-5	8,490	-0.06%
2024/01/16	21	101.42	0	0.00	99.40	21	8,459	0.25%
2024/01/15	3	101.83	0	0.00	101.50	3	8,322	0.04%
2024/01/12	3	102.50	2	103.00	102.50	1	8,275	0.01%
2024/01/11	4	101.50	2	101.50	101.50	2	8,245	0.02%
2024/01/08	1	99.60	0	0.00	98.10	1	8,102	0.01%
2024/01/05	1	99.50	3	98.90	98.70	-2	8,110	-0.02%
2024/01/04	0	0.00	1	101.50	101.00	-1	8,137	-0.01%
2024/01/03	2	106.00	4	106.50	104.50	-2	8,332	-0.02%
2024/01/02	5	110.10	1	109.00	109.00	4	8,274	0.05%
2023/12/29	5	107.80	2	109.00	107.50	3	8,143	0.04%
2023/12/28	10	107.00	0	0.00	105.50	10	8,057	0.12%
2023/12/27	1	107.50	0	0.00	108.00	1	8,127	0.01%
2023/12/26	0	0.00	4	105.00	106.00	-4	8,206	-0.05%
2023/12/25	8	107.75	3	107.00	105.00	5	8,301	0.06%
2023/12/22	0	0.00	13	105.27	106.00	-13	7,963	-0.16%
2023/12/21	3	96.07	2	95.80	96.50	1	7,744	0.01%
2023/12/14	1	95.10	50	95.21	95.10	-49	8,186	-0.60%
2023/12/12	1	93.50	2	95.20	93.50	-1	8,288	-0.01%
2023/12/11	47	94.40	3	94.60	94.20	44	8,382	0.52%
2023/12/07	3	94.30	0	0.00	94.70	3	8,538	0.04%
2023/12/06	1	95.10	0	0.00	95.40	1	8,671	0.01%
2023/12/05	2	97.20	42	96.34	96.20	-40	8,706	-0.46%
2023/12/04	43	95.63	0	0.00	94.00	43	8,737	0.49%
2023/11/30	40	98.00	40	98.50	98.40	0	8,901	0.00%
2023/11/29	5	100.00	27.5	99.87	99.60	-22.5	8,945	-0.25%
2023/11/28	3	98.70	0	0.00	98.50	3	9,067	0.03%
2023/11/27	21.5	94.49	10	95.33	93.60	11.5	9,242	0.12%
2023/11/24	1	98.10	0	0.00	97.10	1	9,469	0.01%
2023/11/22	1	99.00	25	100.00	99.10	-24	10,020	-0.24%
2023/11/20	1	100.50	42	100.01	102.00	-41	10,949	-0.37%
2023/11/17	7	100.00	0	0.00	100.00	7	11,177	0.06%
2023/11/16	6	100.42	3	100.27	101.00	3	11,857	0.03%
2023/11/15	5	98.98	2	99.30	98.80	3	12,273	0.02%
2023/11/10	4	98.03	1	96.60	95.20	3	14,333	0.02%
2023/11/09	30	99.29	5	99.34	99.60	25	14,575	0.17%
2023/11/08	7	99.17	3	100.33	98.90	4	14,633	0.03%
2023/11/07	2	96.40	3	97.47	97.50	-1	14,402	-0.01%
2023/11/06	7	95.93	6	97.97	99.70	1	14,182	0.01%
2023/11/01	1	88.60	0	0.00	89.50	1	13,856	0.01%
2023/10/23	1	94.00	0	0.00	92.20	1	15,327	0.01%
2023/10/20	2	92.85	1	91.90	92.50	1	15,897	0.01%
2023/10/18	0	0.00	6	98.12	95.00	-6	17,819	-0.03%
2023/10/17	0	0.00	2	101.50	99.90	-2	17,877	-0.01%
2023/10/16	3	102.50	0	0.00	103.00	3	18,907	0.02%
2023/10/13	45	106.41	1	107.00	106.00	44	19,585	0.22%
2023/10/12	4	108.75	2	107.00	108.50	2	20,038	0.01%
2023/10/11	4	106.88	21	112.17	105.00	-17	20,439	-0.08%
2023/10/06	0	0.00	1	117.50	116.50	-1	20,700	0.00%
2023/10/05	6	117.67	0	0.00	118.50	6	20,878	0.03%
2023/10/04	2	116.00	7	117.50	117.00	-5	20,883	-0.02%
2023/10/03	7	122.14	0	0.00	119.50	7	20,916	0.03%
2023/10/02	14	121.39	5	120.80	122.00	9	20,971	0.04%
2023/09/28	17	115.82	9	115.89	116.50	8	20,867	0.04%
2023/09/27	3	114.17	3	114.83	115.00	0	20,852	0.00%
2023/09/26	8	112.88	12	113.96	111.00	-4	21,236	-0.02%
2023/09/25	3	110.50	1	109.50	109.50	2	21,345	0.01%
2023/09/22	12	108.96	0	0.00	109.50	12	21,354	0.06%
2023/09/21	0	0.00	1	104.50	106.50	-1	21,289	0.00%
2023/09/19	0.1	108.00	2	106.25	107.00	-1.9	21,372	-0.01%
2023/09/18	1.2	111.83	0	0.00	110.50	1.2	21,265	0.01%
2023/09/14	8	116.00	2	116.50	115.50	6	21,379	0.03%
2023/09/13	1	112.00	0	0.00	112.50	1	21,744	0.00%
2023/09/12	2	114.50	3	113.00	113.50	-1	21,932	0.00%
2023/09/11	5	116.30	6	115.08	115.50	-1	22,143	0.00%
2023/09/08	5	122.20	3	120.50	120.50	2	22,151	0.01%
2023/09/07	1	125.50	1	124.50	124.50	0	22,155	0.00%
2023/09/06	2	129.75	2	126.50	127.00	0	22,432	0.00%
2023/09/05	6	125.83	2	125.25	126.50	4	22,712	0.02%
2023/09/04	3	126.00	0	0.00	128.00	3	22,644	0.01%
2023/09/01	5	130.90	21	131.36	128.50	-16	22,782	-0.07%
2023/08/31	12	133.63	2	133.00	136.00	10	22,757	0.04%
2023/08/30	3	133.50	1	136.00	132.00	2	22,673	0.01%
2023/08/29	32	133.22	22	131.98	132.00	10	22,883	0.04%
2023/08/28	12	132.88	2	132.00	132.50	10	22,896	0.04%
2023/08/25	7	142.86	0	0.00	141.00	7	22,831	0.03%
2023/08/24	17	146.32	15	151.43	144.50	2	22,784	0.01%
2023/08/23	2	146.50	1	146.00	145.00	1	22,838	0.00%
2023/08/22	45	149.58	19.3	147.35	145.50	25.8	23,738	0.11%
2023/08/21	37.3	144.84	54	150.78	151.00	-16.8	23,305	-0.07%
2023/08/18	54	142.92	99.2	144.36	137.50	-45.2	22,972	-0.20%
2023/08/17	94.1	147.69	73	147.62	147.50	21.1	22,528	0.09%
2023/08/16	50.1	136.15	53	138.35	143.50	-2.9	21,786	-0.01%
2023/08/15	11	131.82	23	129.98	130.50	-12	21,880	-0.05%
2023/08/14	25	124.20	10	123.50	124.00	15	21,769	0.07%
2023/08/11	14	127.50	1	127.00	130.00	13	21,742	0.06%
2023/08/10	2	128.25	0	0.00	123.50	2	21,931	0.01%
2023/08/08	0	0.00	2.1	136.37	136.00	-2.1	22,187	-0.01%
2023/08/07	4	136.75	9	136.50	139.00	-5	22,401	-0.02%
2023/08/04	9	119.72	4	127.88	128.50	5	22,641	0.02%
2023/08/02	1	119.00	0	0.00	117.00	1	23,300	0.00%
2023/08/01	6	123.83	0	0.00	130.00	6	24,394	0.02%
2023/07/31	26	132.65	10.2	140.81	132.00	15.8	24,482	0.06%
2023/07/28	1	141.00	1	139.50	144.50	0	24,568	0.00%
2023/07/27	48.2	148.86	36	150.79	145.00	12.2	24,523	0.05%
2023/07/26	12.1	143.67	13	142.54	141.00	-0.9	23,764	0.00%
2023/07/25	17	147.06	44	142.98	139.00	-27	23,183	-0.12%
2023/07/24	33	144.83	12.1	147.38	143.50	20.9	22,575	0.09%
2023/07/21	7.1	128.53	5	134.80	137.50	2.1	21,528	0.01%
2023/07/20	3	121.50	2	124.75	125.00	1	20,557	0.00%
2023/07/19	28	115.04	39	115.24	114.00	-11	20,318	-0.05%
2023/07/18	44	107.50	79	108.33	112.50	-35	19,201	-0.18%
2023/07/17	60	98.38	69	100.01	102.50	-9	18,442	-0.05%
2023/07/14	36	99.53	22	99.43	101.00	14	17,939	0.08%
2023/07/13	28	98.65	84	99.98	96.30	-56	17,454	-0.32%
2023/07/12	66	94.19	6	95.42	93.80	60	17,025	0.35%
2023/07/11	1	92.80	1	92.80	90.70	0	16,783	0.00%
2023/07/10	0	0.00	1	91.40	90.10	-1	16,667	-0.01%
2023/07/07	2	98.00	1	94.20	92.80	1	16,520	0.01%
2023/07/06	3	97.73	2.2	99.56	96.70	0.9	16,301	0.01%
2023/07/05	2	101.75	1.6	100.92	102.00	0.4	16,095	0.00%
2023/07/04	46.2	106.51	35	104.74	108.00	11.2	15,884	0.07%
2023/07/03	10	101.00	3	99.72	102.00	7	15,347	0.05%
2023/06/30	11.1	92.68	7.2	92.96	93.00	3.9	14,909	0.03%
2023/06/29	11.1	90.99	3	91.27	91.40	8.1	14,811	0.05%
2023/06/28	1	88.70	0	0.00	89.30	1	14,780	0.01%
2023/06/27	0	0.00	12	87.59	87.00	-12	14,780	-0.08%
2023/06/26	7	89.33	0	0.00	89.80	7	14,745	0.05%
2023/06/21	3.1	90.79	8	91.94	92.10	-4.9	14,717	-0.03%
2023/06/20	11.1	91.10	6	91.85	90.40	5.1	14,682	0.03%
2023/06/19	17.2	93.61	11.3	93.49	90.20	5.9	14,599	0.04%
2023/06/16	16.5	93.12	12	92.90	92.00	4.5	14,162	0.03%
2023/06/15	9	90.93	22.1	91.32	90.10	-13.1	13,900	-0.09%
2023/06/14	8.2	90.54	12	91.03	92.70	-3.8	13,578	-0.03%
2023/06/13	13	87.30	5.8	88.39	88.30	7.3	13,405	0.05%
2023/06/12	8	87.16	3.2	84.98	85.10	4.8	13,270	0.04%
2023/06/09	20.4	92.08	20	92.22	91.20	0.4	12,936	0.00%
2023/06/08	2	88.80	4	88.70	88.40	-2	12,556	-0.02%
2023/06/07	4.2	89.85	3	89.93	89.80	1.2	12,450	0.01%
2023/06/06	1.2	87.98	8	87.65	87.60	-6.8	12,210	-0.06%
2023/06/05	2	87.35	2	87.95	87.90	0	12,078	0.00%
2023/06/02	21.3	89.43	15	89.75	87.90	6.3	11,920	0.05%
2023/06/01	7.3	88.14	2	87.70	88.20	5.3	11,438	0.05%
2023/05/31	4	87.63	4.1	87.03	86.80	-0.1	11,172	0.00%
2023/05/30	5	88.40	4.2	87.93	87.90	0.8	10,847	0.01%
2023/05/29	6	87.93	10	88.27	89.00	-4	10,580	-0.04%
2023/05/26	38.6	85.99	41	86.43	84.50	-2.5	9,771	-0.03%
2023/05/25	5	78.30	5	78.80	81.50	0	8,547	0.00%
2023/05/24	0.2	74.10	7	73.39	74.10	-6.8	8,237	-0.08%
2023/05/23	4	72.10	2.3	71.78	72.00	1.7	8,023	0.02%
2023/05/22	14	72.02	6.2	72.38	72.30	7.9	7,791	0.10%
2023/05/19	4.4	70.33	5	71.12	71.70	-0.6	7,502	-0.01%
2023/05/18	4.1	67.09	16	67.88	68.20	-12	6,752	-0.18%
2023/05/17	2	66.30	0	0.00	66.30	2	6,480	0.03%
2023/05/16	8	66.41	6	64.57	64.80	2	6,224	0.03%
2023/05/15	1	64.50	2	65.10	65.50	-1	5,967	-0.02%
2023/05/12	3	65.00	8	65.00	65.00	-5	5,841	-0.09%
2023/05/11	0	0.00	10	66.61	65.00	-10	5,603	-0.18%
2023/05/10	5	68.30	13	68.08	68.20	-8	5,334	-0.15%
2023/05/09	6	67.83	6	67.00	67.60	0	4,964	0.00%
2023/05/08	69	63.50	51	65.06	66.00	18	4,214	0.43%
2023/05/05	0	0.00	1	60.80	61.60	-1	3,060	-0.03%
2023/05/04	1	55.80	0	0.00	56.00	1	2,856	0.04%
2023/04/28	4	52.00	4	52.60	52.60	0	2,610	0.00%
2023/04/25	5	51.70	5	50.90	50.90	0	2,543	0.00%
2023/04/20	0	0.00	10	53.10	53.30	-10	2,475	-0.40%
2023/04/18	16	55.28	6	54.83	55.00	10	2,436	0.41%
2023/04/17	10	54.90	29	55.91	56.00	-19	2,334	-0.81%
2023/04/13	0	0.00	4	52.50	52.50	-4	2,130	-0.19%
2023/04/12	4	53.00	0	0.00	52.80	4	2,106	0.19%
2023/04/07	0	0.00	4	51.70	51.70	-4	1,988	-0.20%
2023/04/06	0	0.00	5	53.40	53.50	-5	1,946	-0.26%
2023/03/30	0	0.00	2	52.50	52.50	-2	1,873	-0.11%
2023/03/29	0	0.00	1	52.60	52.00	-1	1,822	-0.05%
2023/03/28	1	51.40	0	0.00	51.80	1	1,782	0.06%
2023/03/27	1	53.10	3	52.93	52.90	-2	1,692	-0.12%
2023/03/23	0	0.00	4	51.25	51.30	-4	1,535	-0.26%
2023/03/22	0	0.00	10	50.30	50.50	-10	1,470	-0.68%
2023/03/20	11	48.72	27	48.15	47.60	-16	1,311	-1.22%
2023/03/17	0	0.00	12	48.00	48.10	-12	1,344	-0.89%
2023/03/16	10	48.40	10	47.55	47.55	0	1,401	0.00%
2023/03/15	11	48.06	13	47.93	47.85	-2	1,490	-0.13%
2023/03/14	1	46.40	0	0.00	46.95	1	1,519	0.07%
2023/03/13	2	45.43	7	45.74	46.10	-5	1,515	-0.33%
2023/03/08	0	0.00	1	44.90	45.30	-1	1,570	-0.06%
2023/03/06	0	0.00	11	44.24	44.20	-11	1,556	-0.71%
2023/03/02	0	0.00	1	43.35	43.35	-1	1,573	-0.06%
2023/02/23	1	42.35	0	0.00	42.85	1	1,576	0.06%
2023/02/21	10	42.80	0	0.00	42.80	10	1,625	0.62%
2023/02/17	22	42.30	33	42.60	42.60	-11	1,699	-0.65%
2023/02/16	11	42.59	0	0.00	42.60	11	1,714	0.64%
2023/02/10	11	42.57	0	0.00	42.10	11	1,911	0.58%
2023/02/01	1	42.65	0	0.00	42.60	1	2,171	0.05%
2022/12/22	2	46.75	0	0.00	46.15	2	2,406	0.08%
2022/12/16	0	0.00	10	46.75	46.70	-10	2,366	-0.42%
2022/12/15	0	0.00	11	46.38	46.90	-11	2,336	-0.47%
2022/12/12	10	44.25	0	0.00	44.40	10	2,268	0.44%
2022/12/09	1	45.20	10	46.85	45.20	-9	2,253	-0.40%
2022/12/08	1	45.95	1	45.75	45.80	0	2,185	0.00%
2022/12/07	10	44.50	8	44.00	43.85	2	2,109	0.09%
2022/12/06	3	49.40	3	48.20	48.15	0	1,977	0.00%
2022/12/05	0	0.00	1	47.75	48.10	-1	1,859	-0.05%
2022/12/02	3	47.83	3	46.93	47.95	0	1,809	0.00%
2022/12/01	1	47.15	3	46.97	47.20	-2	1,744	-0.11%
2022/11/30	3	47.07	2	46.88	47.00	1	1,695	0.06%
2022/11/29	3	46.38	3	45.82	45.95	0	1,630	0.00%
2022/11/28	1	46.00	0	0.00	45.95	1	1,606	0.06%
2022/11/24	1	46.45	3	45.43	45.40	-2	1,592	-0.13%
2022/11/23	2	45.88	0	0.00	46.05	2	1,564	0.13%
2022/11/09	2	44.95	0	0.00	45.05	2	1,349	0.15%
2022/11/07	0	0.00	22	45.29	46.10	-22	1,279	-1.72%
2022/09/13	0	0.00	24	41.77	41.65	-24	1,505	-1.59%
2022/09/12	24	40.01	0	0.00	40.10	24	1,495	1.61%
2022/09/02	3	41.00	0	0.00	40.75	3	1,494	0.20%
2022/08/30	1	42.35	0	0.00	42.25	1	1,493	0.07%
2022/08/26	8	41.60	0	0.00	42.10	8	1,482	0.54%
2022/08/23	8	42.80	0	0.00	42.80	8	1,463	0.55%
2022/08/11	1	43.55	6	42.96	43.25	-5	1,374	-0.36%
2022/08/08	5	41.38	9	41.90	42.40	-4	1,285	-0.31%
2022/08/03	0	0.00	1	41.90	41.75	-1	1,176	-0.09%
2022/08/02	10	41.80	0	0.00	41.85	10	1,120	0.89%
2022/07/25	0	0.00	4	38.80	38.45	-4	893	-0.45%
2022/07/20	4	37.60	0	0.00	37.40	4	816	0.49%
2022/07/19	0	0.00	10	34.30	35.75	-10	758	-1.32%
2022/07/12	5	31.75	0	0.00	31.30	5	708	0.71%
2022/07/06	5	31.45	0	0.00	30.55	5	635	0.79%
2022/06/21	0.5	38.00	0	0.00	36.75	0.5	574	0.08%
2022/05/26	0.1	37.45	0	0.00	37.45	0.1	820	0.01%
2022/05/24	0	37.00	0	0.00	37.00	0	892	0.00%
2022/04/27	0	0.00	10	36.61	37.00	-10	2,599	-0.38%
2022/04/19	1	39.00	0	0.00	39.10	1	3,157	0.03%
2022/04/08	1	41.00	0	0.00	40.90	1	3,206	0.03%
2022/03/22	1	42.40	0	0.00	42.45	1	3,705	0.03%
2022/03/10	0	0.00	1	43.60	43.70	-1	3,721	-0.03%
2022/03/04	0	0.00	1	44.25	43.90	-1	3,814	-0.03%
2022/03/03	1	44.75	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	45.15	0	0.00	45.05	1	3,900	0.03%
2022/02/23	0	0.00	2	46.15	46.75	-2	4,430	-0.05%
2022/02/22	3	44.93	0	0.00	45.20	3	4,542	0.07%
2022/02/21	24	46.01	0	0.00	45.80	24	4,501	0.53%
2022/02/18	0	0.00	19	47.65	48.45	-19	4,363	-0.44%
2022/02/17	1	46.30	0	0.00	45.70	1	4,183	0.02%
2022/02/16	0	0.00	10	46.80	46.85	-10	4,080	-0.25%
2022/02/09	5	47.25	5	47.55	47.60	0	3,925	0.00%
2022/02/08	0	0.00	73	47.07	47.05	-73	3,864	-1.89%
2022/01/25	70	42.09	0	0.00	41.80	70	3,663	1.91%
2022/01/21	5	46.48	0	0.00	44.65	5	3,453	0.14%
2022/01/20	6	46.13	1	47.50	48.10	5	3,180	0.16%
2022/01/19	1	46.50	75	46.94	47.20	-74	2,850	-2.60%
2022/01/18	0	0.00	3	45.75	45.75	-3	2,558	-0.12%
2022/01/17	3	44.50	0	0.00	44.35	3	2,454	0.12%
2022/01/14	6	42.32	0	0.00	42.90	6	2,341	0.26%
2022/01/07	4	42.50	0	0.00	42.65	4	2,294	0.17%
2022/01/04	30	43.60	0	0.00	43.45	30	2,256	1.33%
2021/12/30	40	44.25	0	0.00	44.40	40	2,207	1.81%
2021/12/29	5	44.70	8	45.45	45.05	-3	2,186	-0.14%
2021/12/28	11	45.02	7	44.78	46.15	4	2,072	0.19%
2021/12/24	3	42.27	0	0.00	42.00	3	1,948	0.15%
2021/12/07	1	41.00	0	0.00	40.80	1	1,600	0.06%
2021/11/29	0	0.00	1	41.65	41.70	-1	1,395	-0.07%
2021/11/26	1	43.00	0	0.00	43.20	1	1,356	0.07%
2021/11/25	2	46.73	12	46.00	46.00	-10	1,264	-0.79%
2021/11/24	21	46.87	10	46.00	45.55	11	1,162	0.95%
2021/11/22	1	44.70	5	44.15	44.50	-4	822	-0.49%
2021/09/29	0	0.00	2	38.90	38.70	-2	753	-0.27%
2021/09/17	0	0.00	0	39.70	39.30	0	808	0.00%
2021/08/19	1	36.75	1	36.10	36.75	0	1,014	0.00%
2021/08/11	1	38.10	0	0.00	38.10	1	1,042	0.10%
2021/08/06	2	39.65	0	0.00	39.55	2	1,087	0.18%
2021/07/30	0	0.00	20	43.65	43.70	-20	1,284	-1.56%
2021/07/20	1	46.55	0	0.00	46.50	1	1,502	0.07%
2021/07/14	1	47.50	0	0.00	47.65	1	1,602	0.06%
2021/07/12	0	0.00	1	47.30	47.45	-1	1,566	-0.06%
2021/07/06	1	45.90	0	0.00	45.85	1	1,643	0.06%
2021/07/05	10	46.15	0	46.15	46.15	10	1,666	0.60%
2021/07/02	10	45.25	0	0.00	45.10	10	1,695	0.59%
2021/06/28	0	0.00	2	45.35	45.35	-2	1,805	-0.11%
2021/06/25	22	45.57	0	0.00	45.50	22	1,829	1.20%
2021/06/24	2	46.10	0	0.00	46.15	2	1,837	0.11%
2021/06/02	2	45.00	3	45.00	45.00	-1	2,191	-0.05%
2021/05/31	3	43.35	0	0.00	43.45	3	2,243	0.13%
2021/05/26	0	0.00	0.1	42.80	42.90	-0.1	2,377	0.00%
2021/05/12	0	0.00	10	39.68	40.05	-10	2,810	-0.36%
2021/05/07	0	0.00	1	47.10	48.10	-1	2,715	-0.04%
2021/05/06	6	48.94	0	0.00	48.90	6	2,696	0.22%
2021/05/03	0	0.00	2	53.30	51.70	-2	2,763	-0.07%
2021/04/29	0	0.00	2	53.30	52.90	-2	2,757	-0.07%
2021/04/22	0	0.00	2	53.20	52.30	-2	2,794	-0.07%
2021/04/21	0	0.00	2	53.50	53.50	-2	2,770	-0.07%
2021/04/19	1	52.30	1	52.30	52.20	0	2,781	0.00%
2021/04/14	1	52.00	6	51.20	52.20	-5	2,873	-0.17%
2021/04/12	0	0.00	5	53.10	53.70	-5	2,817	-0.18%
2021/04/09	0	0.00	1	52.70	52.80	-1	2,803	-0.04%
2021/04/07	0	0.00	2	52.50	52.80	-2	2,760	-0.07%
2021/04/01	3	52.40	0	0.00	52.30	3	2,699	0.11%
2021/03/31	5	52.80	0	0.00	52.90	5	2,672	0.19%
2021/03/26	1	52.20	0	0.00	52.30	1	2,679	0.04%
2021/03/25	2	52.15	0	0.00	52.00	2	2,683	0.07%
2021/03/24	2	52.20	0	0.00	52.20	2	2,687	0.07%
2021/03/19	2	52.30	0	0.00	52.30	2	2,690	0.07%
2021/03/18	2	52.50	0	0.00	52.70	2	2,684	0.07%
2021/03/15	6	52.28	0	0.00	52.10	6	2,730	0.22%
2021/03/11	4	52.80	0	0.00	52.60	4	2,699	0.15%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/02/26	4	56.15	0	0.00	56.00	4	2,884	0.14%
2021/02/25	9	55.50	3	57.30	57.30	6	2,866	0.21%
2021/02/23	2	56.50	0	0.00	56.10	2	2,788	0.07%
2021/02/22	6	56.45	5	57.24	57.30	1	2,772	0.04%
2021/02/19	6	55.08	2	55.50	55.60	4	2,704	0.15%
2021/02/18	0	0.00	1	54.30	54.20	-1	2,649	-0.04%
2021/02/05	2	54.10	2	54.10	54.20	0	2,600	0.00%
2021/02/03	0	0.00	2	54.00	53.00	-2	2,633	-0.08%
2021/01/26	0	0.00	1	54.30	53.30	-1	2,652	-0.04%
2021/01/25	0	0.00	5	54.00	54.10	-5	2,617	-0.19%
2021/01/22	4	53.10	5	52.70	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	5	52.00	52.00	-5	2,522	-0.20%
2021/01/20	0	0.00	1	51.30	51.40	-1	2,523	-0.04%
2021/01/19	0	0.00	2	51.60	51.60	-2	2,495	-0.08%
2021/01/18	0	0.00	1	49.85	51.00	-1	2,478	-0.04%
2021/01/15	10	50.80	0	0.00	50.60	10	2,457	0.41%
2021/01/12	0	0.00	1	52.50	51.20	-1	2,398	-0.04%
2021/01/11	1	52.90	0	0.00	52.60	1	2,366	0.04%
2021/01/08	2	54.30	5	54.20	54.00	-3	2,380	-0.13%
2021/01/07	2	52.80	2	53.95	53.50	0	2,364	0.00%
2020/12/30	0	0.00	15	53.73	53.40	-15	2,417	-0.62%
2020/12/25	1	53.00	0	0.00	53.20	1	2,503	0.04%
2020/12/23	7	52.80	8	53.18	52.80	-1	2,826	-0.04%
2020/12/22	16	53.31	3	52.40	52.40	13	2,821	0.46%
2020/12/16	1	52.50	0	0.00	52.60	1	2,888	0.03%
2020/12/11	2	52.40	0	0.00	51.60	2	3,064	0.07%
2020/12/10	1	51.90	0	0.00	52.00	1	3,077	0.03%
2020/12/09	4	53.85	0	0.00	53.60	4	3,033	0.13%
2020/12/08	1	54.00	0	0.00	54.00	1	3,029	0.03%
2020/12/07	2	53.90	0	0.00	53.80	2	3,020	0.07%
2020/12/04	13	53.41	0	0.00	53.20	13	3,079	0.42%
2020/12/03	4	54.00	6	53.90	53.80	-2	3,101	-0.06%
2020/12/02	6	54.88	0	0.00	54.80	6	3,198	0.19%
2020/12/01	2	55.10	0	0.00	55.40	2	3,251	0.06%
2020/11/30	5	56.30	10	56.00	56.30	-5	3,454	-0.14%
2020/11/25	11	53.99	0	0.00	54.10	11	3,438	0.32%
2020/11/23	12	54.11	0	0.00	54.60	12	3,505	0.34%
2020/11/13	0	0.00	2	53.90	54.30	-2	4,274	-0.05%
2020/11/12	1	54.20	0	0.00	53.90	1	4,411	0.02%
2020/11/06	1	56.50	0	0.00	56.20	1	4,648	0.02%
2020/10/27	10	60.71	0	0.00	60.70	10	5,965	0.17%
2020/10/15	10	64.73	12	64.48	64.50	-2	6,330	-0.03%
2020/10/14	3	63.80	0	0.00	63.80	3	6,313	0.05%
2020/10/13	10	64.29	10	64.30	64.30	0	6,292	0.00%
2020/10/12	0	0.00	1	62.90	63.40	-1	6,287	-0.02%
2020/10/08	3	62.83	0	0.00	62.60	3	6,343	0.05%
2020/09/29	10	61.00	11	60.95	61.00	-1	6,342	-0.02%
2020/09/28	1	63.10	3	64.00	63.70	-2	6,247	-0.03%
2020/09/23	10	64.00	10	62.60	62.50	0	6,307	0.00%
2020/09/22	0	0.00	1	62.90	62.50	-1	6,259	-0.02%
2020/09/21	1	62.90	0	0.00	62.30	1	6,258	0.02%
2020/09/17	0	0.00	2	63.10	63.10	-2	6,198	-0.03%
2020/09/08	0	0.00	1	61.10	60.10	-1	6,064	-0.02%
2020/09/07	2	61.95	0	0.00	59.40	2	6,045	0.03%
2020/09/04	4	64.12	0	0.00	64.00	4	5,928	0.07%
2020/09/03	21	65.72	28	66.37	65.80	-7	5,879	-0.12%
2020/08/31	4	62.85	0	0.00	62.80	4	5,677	0.07%
2020/08/28	0	0.00	7	61.59	63.20	-7	5,652	-0.12%
2020/08/27	1	62.50	0	0.00	62.00	1	5,639	0.02%
2020/08/26	3	62.83	0	0.00	62.50	3	5,637	0.05%
2020/08/25	2	64.00	5	63.44	64.00	-3	5,611	-0.05%
2020/08/24	3	61.20	17	60.20	60.70	-14	5,509	-0.25%
2020/08/20	1	61.50	16	63.86	59.00	-15	5,510	-0.27%
2020/08/19	17	66.31	18	66.97	65.50	-1	5,434	-0.02%
2020/08/18	16	64.06	16	63.66	63.10	0	5,226	0.00%
2020/08/17	10	62.20	0	0.00	62.20	10	5,146	0.19%
2020/08/14	11	63.14	12	63.30	63.50	-1	5,108	-0.02%
2020/08/13	0	0.00	1	63.90	61.60	-1	5,105	-0.02%
2020/08/12	1	61.50	3	61.60	62.00	-2	5,154	-0.04%
2020/08/11	0	0.00	3	61.03	60.30	-3	5,213	-0.06%
2020/08/10	1	61.90	3	60.60	60.10	-2	5,196	-0.04%
2020/08/06	15	63.13	8	63.34	62.80	7	5,333	0.13%
2020/08/05	1	60.20	3	60.40	60.10	-2	5,261	-0.04%
2020/08/04	3	57.93	5	58.00	58.90	-2	5,531	-0.04%
2020/08/03	12	57.80	13	58.88	60.00	-1	5,663	-0.02%
2020/07/31	36	55.41	26	54.91	55.30	10	5,404	0.19%
2020/07/30	1	52.80	14	51.90	52.00	-13	5,289	-0.25%
2020/07/29	28	54.05	6	54.30	54.30	22	5,230	0.42%
2020/07/28	0	0.00	3	53.40	53.90	-3	5,176	-0.06%
2020/07/24	1	53.60	5	54.00	51.80	-4	5,195	-0.08%
2020/07/23	3	53.40	1	53.80	54.10	2	5,195	0.04%
2020/07/22	3	52.27	4	53.88	53.60	-1	5,164	-0.02%
2020/07/21	2	52.00	3	52.40	52.00	-1	5,124	-0.02%
2020/07/15	0	0.00	4	51.10	51.00	-4	5,084	-0.08%
2020/07/14	0	0.00	1	49.70	49.25	-1	5,038	-0.02%
2020/07/13	1	48.80	0	0.00	49.00	1	5,031	0.02%
2020/07/10	1	48.60	0	0.00	48.40	1	5,048	0.02%
2020/07/09	2	50.55	0	0.00	50.20	2	5,033	0.04%
2020/07/08	4	51.05	0	0.00	50.90	4	5,027	0.08%
2020/07/07	2	52.95	0	0.00	52.80	2	5,017	0.04%
2020/07/06	2	57.10	5	54.26	56.30	-3	5,016	-0.06%
2020/07/02	0	0.00	5	51.60	51.50	-5	4,903	-0.10%
2020/07/01	3	51.30	0	0.00	51.00	3	4,909	0.06%
2020/06/30	1	50.40	2	51.30	51.30	-1	4,942	-0.02%
2020/06/29	0	0.00	5	50.10	50.30	-5	4,940	-0.10%
2020/06/24	5	50.00	0	0.00	50.00	5	4,948	0.10%
2020/06/23	2	50.70	0	0.00	50.30	2	4,989	0.04%
2020/06/19	0	0.00	1	51.60	51.60	-1	5,025	-0.02%
2020/06/18	2	49.90	12	51.10	51.50	-10	5,024	-0.20%
2020/06/17	6	49.88	4	50.20	50.20	2	5,028	0.04%
2020/06/11	6	50.05	97	50.24	49.90	-91	5,050	-1.80%
2020/06/10	1	50.30	0	0.00	51.20	1	5,044	0.02%
2020/06/09	0	0.00	1	52.00	50.30	-1	5,048	-0.02%
2020/06/08	9	51.14	3	51.50	50.20	6	4,972	0.12%
2020/06/03	3	52.40	0	0.00	52.40	3	4,887	0.06%
2020/06/01	1	53.60	423	52.97	52.50	-422	4,793	-8.80%	大賣/鉅額交易
2020/05/28	0	0.00	7	56.11	53.90	-7	4,680	-0.15%
2020/05/27	2	54.70	0	0.00	53.60	2	4,567	0.04%
2020/05/26	1	54.10	7	52.60	54.50	-6	4,522	-0.13%
2020/05/25	3	52.90	5	53.34	53.50	-2	4,417	-0.05%
2020/05/22	3	51.40	1	51.90	51.40	2	4,350	0.05%
2020/05/21	4	51.68	1	51.40	52.00	3	4,312	0.07%
2020/05/20	10	51.45	24	51.67	52.40	-14	4,264	-0.33%
2020/05/19	5	53.00	18	52.34	53.00	-13	4,157	-0.31%
2020/05/18	13	51.65	1	51.60	51.10	12	4,019	0.30%
2020/05/15	25	50.30	0	0.00	49.50	25	3,862	0.65%
2020/05/14	50	49.20	0	0.00	49.20	50	3,760	1.33%
2020/05/12	110	49.50	2	49.50	49.50	108	3,465	3.12%	大買/鉅額交易
2020/05/11	362	48.16	15	48.41	48.00	347	3,351	10.35%	大買/鉅額交易
2020/05/08	0	0.00	12	45.80	45.80	-12	2,916	-0.41%
2020/05/07	0	0.00	6	41.12	41.65	-6	2,592	-0.23%
2020/05/05	12	39.66	0	0.00	39.85	12	2,508	0.48%
2020/05/04	0	0.00	1	38.60	38.60	-1	2,474	-0.04%
2020/04/30	5	39.15	0	0.00	39.20	5	2,467	0.20%
2020/04/29	10	39.55	4	40.55	39.20	6	2,505	0.24%
2020/04/28	4	38.65	1	39.30	39.00	3	2,471	0.12%
2020/04/24	0	0.00	8	38.40	37.90	-8	2,474	-0.32%
2020/04/23	1	37.55	1	37.35	37.55	0	2,469	0.00%
2020/04/20	8	37.47	0	0.00	37.50	8	2,494	0.32%
2020/04/17	0	0.00	5	38.75	37.70	-5	2,524	-0.20%
2020/04/16	5	37.40	0	0.00	37.50	5	2,545	0.20%
2020/04/15	1	37.75	0	0.00	37.50	1	2,582	0.04%
2020/04/09	1	36.70	6	37.08	36.50	-5	2,791	-0.18%
2020/04/06	1	31.60	2	32.30	32.65	-1	3,109	-0.03%
2020/04/01	5	31.25	0	0.00	31.60	5	3,169	0.16%
2020/03/31	0	0.00	1	31.10	31.40	-1	3,135	-0.03%
2020/03/30	0	0.00	10	30.10	30.90	-10	3,143	-0.32%
2020/03/27	10	30.45	10	31.15	30.45	0	3,144	0.00%
2020/03/26	1	29.60	0	0.00	29.90	1	3,114	0.03%
2020/03/24	1	28.70	0	0.00	28.45	1	3,178	0.03%
2020/03/23	1	27.90	0	0.00	27.65	1	3,177	0.03%
2020/03/20	0	0.00	2	30.95	29.30	-2	3,268	-0.06%
2020/03/19	1	29.30	1	31.05	29.30	0	3,256	0.00%
2020/03/16	1	33.20	0	0.00	33.10	1	3,416	0.03%
2020/03/12	10	35.80	1	35.60	35.50	9	3,665	0.25%
2020/03/11	0	0.00	1	38.00	38.00	-1	3,879	-0.03%
2020/03/10	5	37.53	0	0.00	37.60	5	3,913	0.13%
2020/03/09	0	0.00	2	39.50	38.80	-2	3,908	-0.05%
2020/03/05	2	41.10	0	0.00	40.70	2	3,994	0.05%
2020/03/02	0	0.00	10	40.20	40.00	-10	4,104	-0.24%
2020/02/27	10	39.65	8	40.00	39.50	2	4,139	0.05%
2020/02/26	1	41.60	0	0.00	40.90	1	4,277	0.02%
2020/02/25	8	40.81	0	0.00	41.05	8	4,354	0.18%
2020/02/21	1	40.40	0	0.00	40.20	1	4,407	0.02%
2020/02/14	0	0.00	2	41.40	41.25	-2	4,802	-0.04%
2020/02/12	1	41.95	0	0.00	41.90	1	5,027	0.02%
2020/02/11	0	0.00	0	41.80	41.70	0	5,179	0.00%
2020/02/07	4	41.75	0	0.00	41.65	4	5,733	0.07%
2020/02/06	1	43.35	0	0.00	43.10	1	6,520	0.02%
2020/02/04	1	43.70	0	0.00	43.35	1	6,830	0.01%
2020/01/30	0	0.00	1	42.75	43.10	-1	6,825	-0.01%
2020/01/16	0	0.00	3	46.00	46.00	-3	6,901	-0.04%
2020/01/13	0	0.00	1	45.05	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	1	44.95	44.70	-1	7,025	-0.01%
2020/01/09	2	43.83	1	44.00	44.00	1	6,990	0.01%
2020/01/07	1	42.60	0	0.00	42.60	1	6,929	0.01%
2020/01/06	4	43.10	0	0.00	42.90	4	6,900	0.06%
2020/01/03	1	45.50	1	45.65	45.65	0	6,836	0.00%
2020/01/02	3	46.67	0	0.00	46.75	3	6,798	0.04%
2019/12/30	0	0.00	5	47.00	48.20	-5	6,774	-0.07%
2019/12/27	0	0.00	13	45.28	45.25	-13	6,496	-0.20%
2019/12/25	2	44.20	0	0.00	43.70	2	6,480	0.03%
2019/12/23	0	0.00	1	44.55	44.55	-1	6,546	-0.02%
2019/12/20	2	45.30	13	44.65	44.45	-11	6,597	-0.17%
2019/12/19	11	44.37	0	0.00	45.10	11	6,533	0.17%
2019/12/18	1	44.35	24	44.36	44.35	-23	6,542	-0.35%
2019/12/17	4	45.14	28	44.75	44.70	-24	6,609	-0.36%
2019/12/16	0	0.00	4	44.45	44.45	-4	6,544	-0.06%
2019/12/13	8	43.88	20	43.85	43.65	-12	6,497	-0.18%
2019/12/12	0	0.00	32	44.43	45.00	-32	6,451	-0.50%
2019/12/11	9	43.82	1	43.85	43.95	8	6,394	0.13%
2019/12/10	4	44.35	1	45.00	44.20	3	6,374	0.05%
2019/12/09	4	44.45	8	45.06	45.55	-4	6,283	-0.06%
2019/12/06	38	44.40	40	43.63	43.20	-2	6,124	-0.03%
2019/12/05	0	0.00	4	43.45	43.25	-4	5,947	-0.07%
2019/12/04	6	42.83	0	0.00	42.80	6	5,925	0.10%
2019/12/03	1	41.30	4	43.43	43.50	-3	5,931	-0.05%
2019/12/02	10	42.05	5	41.40	41.70	5	5,887	0.08%
2019/11/29	3	42.65	2	44.15	42.65	1	5,860	0.02%
2019/11/28	22	43.32	0	0.00	43.25	22	5,811	0.38%
2019/11/27	11	43.68	15	43.55	43.35	-4	5,937	-0.07%
2019/11/26	14	43.47	18	43.35	43.95	-4	5,982	-0.07%
2019/11/25	54	44.41	17	43.97	43.80	37	6,024	0.61%
2019/11/22	0	0.00	2	43.75	43.05	-2	5,904	-0.03%
2019/11/21	1	42.20	4	42.64	42.75	-3	5,881	-0.05%
2019/11/20	0	0.00	2	41.65	41.60	-2	5,935	-0.03%
2019/11/19	0	0.00	1	42.30	41.85	-1	6,173	-0.02%
2019/11/18	0	0.00	2	42.70	42.45	-2	6,377	-0.03%
2019/11/15	2	42.83	0	0.00	42.50	2	6,449	0.03%
2019/11/14	11	42.65	16	42.27	42.65	-5	6,527	-0.08%
2019/11/13	6	41.55	2	41.55	41.60	4	6,578	0.06%
2019/11/12	0	0.00	7	40.99	41.50	-7	6,679	-0.10%
2019/11/11	16	41.19	0	0.00	40.80	16	6,863	0.23%
2019/11/08	12	43.68	6	43.62	44.10	6	6,978	0.09%
2019/11/07	5	43.04	52	43.63	42.90	-47	7,406	-0.63%
2019/11/06	19	44.86	14	43.26	43.30	5	7,756	0.06%
2019/11/05	41	43.10	61	43.32	44.05	-20	7,513	-0.27%
2019/11/04	0	0.00	5	40.59	41.05	-5	6,716	-0.07%
2019/11/01	30	37.60	0	0.00	37.35	30	6,441	0.47%
2019/10/30	10	38.00	0	0.00	37.85	10	6,523	0.15%
2019/10/29	0	0.00	20	38.70	38.10	-20	6,552	-0.31%
2019/10/25	2	39.35	3	39.80	39.20	-1	6,523	-0.02%
2019/10/24	10	39.25	0	0.00	39.35	10	6,450	0.16%
2019/10/23	32	39.52	6	39.67	38.60	26	6,442	0.40%
2019/10/21	0	0.00	1	39.00	38.80	-1	6,538	-0.02%
2019/10/18	22	38.48	0	0.00	38.40	22	6,464	0.34%
2019/10/17	2	37.80	0	0.00	37.95	2	6,408	0.03%
2019/10/15	3	36.97	1	36.85	36.90	2	6,461	0.03%
2019/10/09	1	36.80	0	0.00	36.80	1	6,430	0.02%
2019/10/08	2	38.10	0	0.00	37.60	2	6,393	0.03%
2019/10/07	0	0.00	3	38.75	38.65	-3	6,324	-0.05%
2019/10/04	2	37.80	0	0.00	36.65	2	6,187	0.03%
2019/10/01	1	37.50	0	0.00	37.50	1	6,093	0.02%
2019/09/27	1	37.60	0	0.00	37.70	1	6,045	0.02%
2019/09/26	1	39.15	1	39.70	39.15	0	5,980	0.00%
2019/09/25	2	39.65	5	40.50	39.75	-3	5,960	-0.05%
2019/09/23	3	39.70	1	40.20	39.70	2	5,875	0.03%
2019/09/20	0	0.00	13	40.01	40.20	-13	5,815	-0.22%
2019/09/19	1	39.70	1	39.40	39.70	0	5,713	0.00%
2019/09/18	0	0.00	12	38.93	38.60	-12	5,654	-0.21%
2019/09/11	1	37.40	1	38.30	37.60	0	5,545	0.00%
2019/09/10	8	38.89	8	38.75	38.30	0	5,472	0.00%
2019/09/09	0	0.00	13	39.32	38.75	-13	5,429	-0.24%
2019/09/06	1	38.95	0	0.00	38.65	1	5,360	0.02%
2019/09/05	4	38.65	1	38.75	38.70	3	5,331	0.06%
2019/09/03	3	38.28	0	0.00	38.05	3	5,259	0.06%
2019/08/30	5	38.94	0	0.00	38.00	5	5,193	0.10%
2019/08/28	11	38.77	1	37.75	38.50	10	4,961	0.20%
2019/08/26	4	38.05	0	0.00	37.65	4	4,812	0.08%
2019/08/23	10	39.38	16	39.72	39.50	-6	4,725	-0.13%
2019/08/22	24	41.34	0	0.00	40.35	24	4,597	0.52%
2019/08/21	0	0.00	13	40.70	41.50	-13	4,352	-0.30%
2019/08/20	1	39.45	4	39.30	38.70	-3	4,111	-0.07%
2019/08/19	6	39.91	12	39.96	39.30	-6	4,024	-0.15%
2019/08/16	27	39.10	0	0.00	38.80	27	3,812	0.71%
2019/08/15	10	39.35	8	40.10	39.30	2	3,673	0.05%
2019/08/14	16	41.08	215	41.08	41.10	-199	3,505	-5.68%	大賣/鉅額交易
2019/08/13	8	42.08	4	42.03	41.75	4	3,241	0.12%
2019/08/12	4	42.19	148	43.01	42.70	-144	2,930	-4.91%	大賣/鉅額交易
2019/08/08	346	38.09	14	38.05	39.30	332	2,351	14.12%	大買/鉅額交易
2019/08/02	1	33.80	0	0.00	33.80	1	1,692	0.06%
2019/08/01	3	34.55	3	35.45	34.90	0	1,663	0.00%
2019/07/31	3	34.55	3	34.28	35.25	0	1,583	0.00%
2019/07/30	0	0.00	5	33.90	33.70	-5	1,539	-0.32%
2019/07/26	1	35.20	0	0.00	34.95	1	1,500	0.07%
2019/07/25	0	0.00	9	35.30	35.30	-9	1,480	-0.61%
2019/07/24	9	35.35	2	35.00	35.05	7	1,462	0.48%
2019/07/23	0	0.00	2	33.40	34.25	-2	1,394	-0.14%
2019/07/19	2	32.60	0	0.00	32.90	2	1,310	0.15%
2019/06/13	0	0.00	2	31.80	31.70	-2	1,984	-0.10%
2019/05/21	2	30.60	0	0.00	30.50	2	2,261	0.09%
2019/05/16	2	31.60	0	0.00	31.05	2	2,284	0.09%
2019/05/15	2	32.15	0	0.00	32.15	2	2,286	0.09%
2019/04/29	0	0.00	4	36.70	36.20	-4	2,297	-0.17%
2019/04/22	7	38.30	14	38.40	38.40	-7	2,249	-0.31%
2019/04/19	20	38.48	2	38.20	38.20	18	2,243	0.80%
2019/04/18	4	38.05	0	0.00	37.55	4	2,146	0.19%
2019/04/17	8	38.74	10	39.39	38.50	-2	2,105	-0.09%
2019/04/16	8	38.75	1	38.35	38.45	7	1,992	0.35%
2019/04/15	1	36.85	57	38.24	39.15	-56	1,931	-2.90%
2019/04/03	5	35.58	0	0.00	35.60	5	1,703	0.29%
2019/04/01	0	0.00	1	35.40	35.60	-1	1,788	-0.06%
2019/03/29	1	35.10	0	0.00	35.30	1	1,754	0.06%
2019/03/26	1	36.95	0	0.00	36.65	1	1,758	0.06%
2019/03/25	24	36.82	0	0.00	36.75	24	1,734	1.38%
2019/03/22	29	37.19	0	0.00	37.20	29	1,800	1.61%
2019/03/18	0	0.00	2	37.20	37.20	-2	1,857	-0.11%
2019/03/15	2	37.05	0	0.00	37.15	2	1,884	0.11%
2019/03/14	3	38.65	0	0.00	37.80	3	1,898	0.16%
2019/03/13	0	0.00	1	38.70	38.50	-1	1,933	-0.05%
2019/03/06	2	41.10	8	41.13	40.75	-6	2,195	-0.27%
2019/02/21	5	40.21	0	0.00	40.35	5	2,306	0.22%
2019/02/11	0	0.00	7	39.23	39.25	-7	2,133	-0.33%
2018/12/26	2	37.85	0	0.00	36.80	2	2,078	0.10%
2018/12/25	0	0.00	2	39.00	38.15	-2	2,068	-0.10%
2018/12/24	3	37.40	0	0.00	38.35	3	2,046	0.15%
2018/12/19	4	38.55	0	0.00	37.60	4	2,035	0.20%
2018/12/13	2	39.80	5	39.78	39.50	-3	1,936	-0.15%
2018/12/12	8	40.01	1	40.00	39.95	7	1,940	0.36%
2018/12/06	0	0.00	5	40.04	39.20	-5	1,912	-0.26%
2018/12/05	3	41.33	0	0.00	41.40	3	1,870	0.16%
2018/12/03	2	40.95	0	0.00	40.95	2	1,856	0.11%
2018/11/30	0	0.00	2	39.25	38.70	-2	1,851	-0.11%
2018/11/29	5	39.08	1	39.05	39.20	4	1,870	0.21%
2018/11/28	1	38.05	0	0.00	38.00	1	1,890	0.05%
2018/11/27	2	37.40	15	37.07	37.80	-13	1,944	-0.67%
2018/11/23	0	0.00	1	35.50	35.00	-1	2,208	-0.05%
2018/11/22	2	36.03	9	36.29	34.60	-7	2,359	-0.30%
2018/11/19	2	35.10	2	35.00	34.90	0	2,422	0.00%
2018/11/16	8	34.54	0	0.00	34.45	8	2,428	0.33%
2018/10/26	5	32.05	0	0.00	31.70	5	2,637	0.19%
2018/10/18	10	36.63	0	0.00	36.55	10	2,756	0.36%
2018/10/05	1	41.10	2	41.05	40.55	-1	3,008	-0.03%
2018/09/14	0	0.00	1	44.40	44.40	-1	3,207	-0.03%
2018/09/13	3	46.00	0	0.00	45.35	3	3,145	0.10%
2018/09/12	1	46.10	1	45.55	46.10	0	3,142	0.00%
2018/09/10	0	0.00	3	46.00	44.05	-3	3,236	-0.09%
2018/09/07	4	45.06	11	46.96	45.25	-7	3,224	-0.22%
2018/09/06	2	48.53	1	48.90	49.15	1	3,176	0.03%
2018/09/05	0	0.00	2	48.08	48.20	-2	3,136	-0.06%
2018/09/04	1	49.00	3	48.62	49.00	-2	3,106	-0.06%
2018/09/03	3	48.43	2	48.80	48.80	1	3,051	0.03%
2018/08/31	29	49.28	9	49.08	50.30	20	2,962	0.68%
2018/08/30	14	47.56	22	47.68	47.60	-8	2,741	-0.29%
2018/08/29	10	46.15	21	46.81	47.20	-11	2,671	-0.41%
2018/08/28	10	44.45	14	44.75	44.60	-4	2,691	-0.15%
2018/08/27	2	44.00	1	43.95	43.85	1	2,675	0.04%
2018/08/20	2	43.80	5	43.46	44.05	-3	2,574	-0.12%
2018/08/17	0	0.00	5	42.60	42.95	-5	2,562	-0.20%
2018/08/15	0	0.00	2	42.30	42.20	-2	2,595	-0.08%
2018/08/13	3	41.70	0	0.00	42.10	3	2,636	0.11%
2018/08/10	0	0.00	5	43.90	43.45	-5	2,620	-0.19%
2018/08/09	1	42.70	0	0.00	43.60	1	2,617	0.04%
2018/08/08	4	44.39	6	44.48	43.15	-2	2,619	-0.08%
2018/08/03	3	42.45	0	0.00	42.45	3	2,699	0.11%
2018/08/02	3	44.52	2	45.55	43.00	1	2,693	0.04%
2018/07/27	13	44.75	3	44.77	43.50	10	2,725	0.37%
2018/07/26	1	43.90	1	44.15	44.15	0	2,661	0.00%
2018/07/25	1	44.05	0	0.00	44.05	1	2,686	0.04%
2018/07/20	3	44.83	2	44.40	43.70	1	2,688	0.04%
2018/07/19	3	45.25	2	45.03	44.80	1	2,662	0.04%
2018/07/18	10	44.77	8	45.29	46.45	2	2,624	0.08%
2018/07/12	1	43.80	0	0.00	43.55	1	2,677	0.04%
2018/07/10	0	0.00	1	41.45	42.90	-1	2,662	-0.04%
2018/07/02	0	0.00	2	44.65	44.55	-2	2,564	-0.08%
2018/06/29	4	43.95	0	0.00	43.20	4	2,553	0.16%
2018/06/20	0	0.00	0.5	40.95	40.75	-0.5	2,383	-0.02%
2018/06/15	1	44.85	0	0.00	44.90	1	2,266	0.04%
2018/06/07	0	0.00	8	46.45	46.15	-8	2,252	-0.36%
2018/06/06	41	47.71	31	46.70	46.90	10	2,247	0.44%
2018/06/05	0	0.00	20	46.81	47.35	-20	2,178	-0.92%
2018/06/04	9	42.23	0	0.00	43.75	9	2,015	0.45%
2018/05/28	0	0.00	1	40.30	40.60	-1	2,075	-0.05%
2018/05/16	1	40.35	0	0.00	39.50	1	2,181	0.05%
2018/05/11	0	0.00	4	39.81	40.20	-4	2,269	-0.18%
2018/05/08	2	39.00	0	0.00	38.80	2	2,294	0.09%
2018/05/04	1	38.00	0	0.00	37.70	1	2,350	0.04%
2018/05/02	2	37.25	2	37.43	37.25	0	2,633	0.00%
2018/04/30	2	36.40	0	0.00	36.40	2	2,711	0.07%
2018/04/27	4	36.68	6	36.64	37.35	-2	2,715	-0.07%
2018/04/24	10	36.60	0	0.00	36.35	10	2,757	0.36%
2018/04/23	1	38.50	0	0.00	38.05	1	2,763	0.04%
2018/04/20	6	39.18	6	39.88	38.45	0	2,746	0.00%
2018/04/19	5	39.25	1	40.55	39.25	4	2,672	0.15%
2018/04/18	1	40.40	0	0.00	40.15	1	2,627	0.04%
2018/04/17	3	41.90	0	0.00	41.35	3	2,613	0.11%
2018/04/16	3	44.40	0	0.00	43.95	3	2,577	0.12%
2018/04/11	5	44.80	5	45.05	44.55	0	2,598	0.00%
2018/04/02	5	43.60	5	44.40	45.35	0	2,710	0.00%
2018/03/14	2	48.03	0	0.00	47.80	2	2,775	0.07%
2018/03/13	2	49.05	0	0.00	48.90	2	2,767	0.07%
2018/03/07	2	51.70	0	0.00	50.90	2	2,849	0.07%
2018/02/23	0	0.00	1	52.70	52.70	-1	2,953	-0.03%
2018/02/21	1	51.90	2	53.00	52.20	-1	2,957	-0.03%
2018/02/09	2	51.40	0	0.00	50.70	2	2,946	0.07%
2018/02/07	1	51.30	1	51.60	51.00	0	2,883	0.00%
2018/02/06	2	50.10	1	50.10	49.65	1	2,897	0.03%
2018/02/05	3	52.80	5	53.34	52.70	-2	2,870	-0.07%
2018/01/31	0	0.00	5	58.40	59.50	-5	2,934	-0.17%
2018/01/29	1	59.00	0	0.00	58.50	1	2,999	0.03%
2018/01/26	1	59.50	0	0.00	57.00	1	2,955	0.03%
2018/01/25	0	0.00	3	59.10	58.90	-3	2,847	-0.11%
2018/01/24	0	0.00	1	55.80	55.90	-1	2,779	-0.04%
2018/01/22	2	53.30	3	53.93	54.00	-1	2,811	-0.04%
2018/01/18	1	51.70	0	0.00	51.20	1	2,825	0.04%
2018/01/16	5	50.60	0	0.00	50.60	5	2,867	0.17%
2018/01/12	1	50.10	0	0.00	49.80	1	3,160	0.03%
2018/01/05	2	52.60	0	0.00	52.30	2	3,640	0.05%
2018/01/04	1	53.80	1	53.90	54.00	0	3,698	0.00%
2018/01/03	0	0.00	1	51.90	51.50	-1	3,789	-0.03%
2018/01/02	1	51.20	0	0.00	50.30	1	3,843	0.03%