建準 (2421)-群益金鼎-台北券商分點個股進出

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
112.5
漲跌
▼3.5
漲幅
-3.02%
成交量
5,117張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－群益金鼎-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/04/26	2	113.75	2	116.00	113.00	0	16,379	0.00%
2024/04/25	2	111.00	0	0.00	110.50	2	16,446	0.01%
2024/04/24	1	114.50	1	116.00	113.50	0	16,450	0.00%
2024/04/19	7	113.21	0	0.00	112.00	7	16,680	0.04%
2024/04/18	0	0.00	5	116.50	115.50	-5	16,710	-0.03%
2024/04/17	1	116.00	1	116.50	116.50	0	16,805	0.00%
2024/04/16	4	117.00	0	0.00	115.50	4	16,969	0.02%
2024/04/10	0	0.00	7	126.50	123.00	-7	17,267	-0.04%
2024/04/08	4	131.50	74	130.82	132.50	-70	17,458	-0.40%
2024/04/03	33	129.00	0	0.00	128.50	33	17,543	0.19%
2024/04/02	1	132.50	20	129.00	128.50	-19	17,602	-0.11%
2024/04/01	1	131.50	1.1	131.41	134.00	-0.1	17,668	0.00%
2024/03/29	344	137.68	283	135.91	131.00	61	17,620	0.35%	大買/大賣/
2024/03/28	0	0.00	2	131.50	131.50	-2	17,305	-0.01%
2024/03/27	1.1	129.91	4	130.50	132.00	-2.9	17,599	-0.02%
2024/03/26	2	127.50	1.1	128.55	129.00	0.9	17,322	0.01%
2024/03/25	0	0.00	1	125.00	125.50	-1	16,892	-0.01%
2024/03/22	2	120.75	0	0.00	120.50	2	16,746	0.01%
2024/03/21	2	118.75	2	119.50	120.00	0	16,697	0.00%
2024/03/20	1	119.50	0	0.00	119.00	1	16,679	0.01%
2024/03/19	1	120.50	110	122.00	122.00	-109	16,634	-0.66%	大賣/鉅額交易
2024/03/18	116	121.59	10	118.80	123.00	106	16,533	0.64%	大買/鉅額交易
2024/03/15	9	117.67	9	118.17	117.50	0	16,458	0.00%
2024/03/14	9	118.44	8	118.88	118.00	1	16,399	0.01%
2024/03/13	2	118.50	1.1	118.27	118.50	0.9	16,296	0.01%
2024/03/12	0.1	125.50	1	125.00	126.00	-0.9	16,042	-0.01%
2024/03/11	1	124.50	0	0.00	123.50	1	16,071	0.01%
2024/03/08	3	124.33	3	128.50	123.00	0	16,014	0.00%
2024/03/07	1.1	128.73	2	126.50	125.00	-0.9	15,879	-0.01%
2024/03/06	1	131.50	4.1	132.94	133.50	-3.1	15,534	-0.02%
2024/03/05	2	129.50	3	129.67	131.00	-1	15,236	-0.01%
2024/03/04	1	131.00	1	133.50	127.00	0	15,135	0.00%
2024/03/01	3	130.17	2	128.00	131.00	1	14,965	0.01%
2024/02/29	1.1	127.77	2	127.50	127.00	-0.9	14,759	-0.01%
2024/02/27	1	124.50	1	122.50	124.50	0	14,539	0.00%
2024/02/26	2	127.25	0	0.00	127.50	2	14,411	0.01%
2024/02/23	2	132.00	1	133.00	125.00	1	14,288	0.01%
2024/02/22	2	136.75	2	135.25	132.50	0	13,948	0.00%
2024/02/21	1	131.50	1	133.00	132.00	0	13,715	0.00%
2024/02/20	2	134.25	1	133.50	134.00	1	13,634	0.01%
2024/02/19	1	137.50	2	136.00	134.50	-1	13,535	-0.01%
2024/02/16	3	137.00	3	137.17	136.00	0	13,404	0.00%
2024/02/15	8	138.94	7	138.50	138.00	1	13,144	0.01%
2024/02/05	3	136.67	3	137.83	132.50	0	12,740	0.00%
2024/02/02	7	130.71	61.4	126.61	134.50	-54.4	12,054	-0.45%
2024/02/01	9	122.17	9	122.50	122.50	0	11,430	0.00%
2024/01/31	6	116.50	3	117.17	116.50	3	11,199	0.03%
2024/01/30	57	119.94	5	120.10	118.00	52	11,261	0.46%
2024/01/29	16	117.22	74	113.82	117.00	-58	10,883	-0.53%
2024/01/26	3	110.33	0	0.00	109.00	3	10,329	0.03%
2024/01/25	329	110.78	5.1	108.53	109.00	323.9	10,066	3.22%	大買/鉅額交易
2024/01/24	1	112.00	708	111.91	111.50	-707	9,756	-7.25%	大賣/鉅額交易
2024/01/23	453.1	109.36	5.3	110.34	111.50	447.8	9,444	4.74%	大買/鉅額交易
2024/01/19	1	99.20	5	97.60	100.50	-4	8,676	-0.05%
2024/01/18	4	96.25	4	99.00	95.60	0	8,518	0.00%
2024/01/17	0	0.00	7	98.11	97.70	-7	8,490	-0.08%
2024/01/16	9	100.56	2	100.50	99.40	7	8,459	0.08%
2024/01/15	0	0.00	2	101.50	101.50	-2	8,322	-0.02%
2024/01/12	3	103.33	3	102.17	102.50	0	8,275	0.00%
2024/01/11	5	102.00	0	0.00	101.50	5	8,245	0.06%
2024/01/10	0	0.00	8	98.53	102.00	-8	8,263	-0.10%
2024/01/09	12	98.07	9	98.76	97.50	3	8,176	0.04%
2024/01/08	1	99.10	0	0.00	98.10	1	8,102	0.01%
2024/01/05	6	99.53	2	99.80	98.70	4	8,110	0.05%
2024/01/04	0.3	104.99	0	0.00	101.00	0.3	8,137	0.00%
2024/01/02	0	0.00	0.3	111.00	109.00	-0.3	8,274	0.00%
2023/12/28	1	107.50	1	108.00	105.50	0	8,057	0.00%
2023/12/27	2	108.00	0	0.00	108.00	2	8,127	0.02%
2023/12/26	54.3	104.50	0	0.00	106.00	54.3	8,206	0.66%
2023/12/25	64	107.41	173	107.99	105.00	-109	8,301	-1.31%	大賣/鉅額交易
2023/12/22	159	104.69	105	105.93	106.00	54	7,963	0.68%	大買/大賣/
2023/12/19	8	92.70	8	93.10	93.60	0	7,904	0.00%
2023/12/18	1	93.80	0	0.00	93.60	1	7,947	0.01%
2023/12/15	1	95.50	0	0.00	93.80	1	8,032	0.01%
2023/12/14	3	94.90	4	95.18	95.10	-1	8,186	-0.01%
2023/12/12	0	0.00	1	93.20	93.50	-1	8,288	-0.01%
2023/12/07	1	95.70	0	0.00	94.70	1	8,538	0.01%
2023/12/06	1	98.40	0	0.00	95.40	1	8,671	0.01%
2023/12/05	1	96.10	2	95.75	96.20	-1	8,706	-0.01%
2023/12/04	1	95.10	0	0.00	94.00	1	8,737	0.01%
2023/12/01	10	99.70	2	98.85	99.00	8	8,752	0.09%
2023/11/29	1	100.00	1	99.80	99.60	0	8,945	0.00%
2023/11/28	1	95.00	6	94.37	98.50	-5	9,067	-0.06%
2023/11/27	6	96.20	8	95.36	93.60	-2	9,242	-0.02%
2023/11/24	6	97.50	6	97.37	97.10	0	9,469	0.00%
2023/11/22	0	0.00	1	100.50	99.10	-1	10,020	-0.01%
2023/11/17	1	100.00	0	0.00	100.00	1	11,177	0.01%
2023/11/16	1	100.50	0	0.00	101.00	1	11,857	0.01%
2023/11/13	0	0.00	9	97.26	97.90	-9	13,796	-0.07%
2023/11/10	13	97.05	6	97.80	95.20	7	14,333	0.05%
2023/11/09	7	98.76	4	98.60	99.60	3	14,575	0.02%
2023/11/08	8	100.54	2	99.95	98.90	6	14,633	0.04%
2023/11/07	10	96.79	7	96.57	97.50	3	14,402	0.02%
2023/11/06	5.2	95.33	10	96.06	99.70	-4.8	14,182	-0.03%
2023/11/03	4	92.10	0	0.00	90.80	4	13,849	0.03%
2023/11/02	9	92.62	8	92.40	93.00	1	13,830	0.01%
2023/11/01	1	88.00	1	89.40	89.50	0	13,856	0.00%
2023/10/31	0	0.00	2	87.80	87.00	-2	13,888	-0.01%
2023/10/30	0	0.00	1	90.80	90.40	-1	13,898	-0.01%
2023/10/27	0	0.00	2	91.40	90.10	-2	13,997	-0.01%
2023/10/26	2	90.00	4	90.90	89.40	-2	14,060	-0.01%
2023/10/25	4	93.43	0	0.00	93.10	4	14,076	0.03%
2023/10/24	1	93.20	3	92.80	94.50	-2	14,810	-0.01%
2023/10/23	3	92.80	0	0.00	92.20	3	15,327	0.02%
2023/10/19	1	93.30	0	0.00	93.80	1	16,900	0.01%
2023/10/18	2	94.50	3	97.43	95.00	-1	17,819	-0.01%
2023/10/17	5	101.42	4	101.00	99.90	1	17,877	0.01%
2023/10/16	2	105.50	2	103.50	103.00	0	18,907	0.00%
2023/10/12	1	108.00	2	108.25	108.50	-1	20,038	0.00%
2023/10/11	5	108.90	1	105.00	105.00	4	20,439	0.02%
2023/10/06	2	119.50	1	116.50	116.50	1	20,700	0.00%
2023/10/02	3	122.67	2	123.75	122.00	1	20,971	0.00%
2023/09/28	2	116.50	2	116.50	116.50	0	20,867	0.00%
2023/09/27	2	112.50	2	113.00	115.00	0	20,852	0.00%
2023/09/26	2	113.50	2	112.00	111.00	0	21,236	0.00%
2023/09/25	1	110.50	1	109.50	109.50	0	21,345	0.00%
2023/09/22	1	107.50	1	110.00	109.50	0	21,354	0.00%
2023/09/18	1	110.00	0	0.00	110.50	1	21,265	0.00%
2023/09/15	1	115.00	2	114.25	115.50	-1	21,287	0.00%
2023/09/14	1	116.00	0	0.00	115.50	1	21,379	0.00%
2023/09/13	1	112.00	10	112.50	112.50	-9	21,744	-0.04%
2023/09/12	1	113.00	2	115.50	113.50	-1	21,932	0.00%
2023/09/07	1	125.00	1	125.00	124.50	0	22,155	0.00%
2023/09/06	3.2	128.56	2	128.00	127.00	1.2	22,432	0.01%
2023/09/04	1	127.50	1	127.00	128.00	0	22,644	0.00%
2023/09/01	1	131.00	1	134.00	128.50	0	22,782	0.00%
2023/08/31	2	133.50	1	131.00	136.00	1	22,757	0.00%
2023/08/30	2	136.50	2	134.75	132.00	0	22,673	0.00%
2023/08/28	1	133.00	0	0.00	132.50	1	22,896	0.00%
2023/08/25	0	0.00	252	142.71	141.00	-252	22,831	-1.10%	大賣/鉅額交易
2023/08/24	267	144.90	8	150.31	144.50	259	22,784	1.14%	大買/鉅額交易
2023/08/23	0	0.00	40	147.88	145.00	-40	22,838	-0.18%
2023/08/22	43	145.85	5	148.70	145.50	38	23,738	0.16%
2023/08/21	6	145.92	3	146.50	151.00	3	23,305	0.01%
2023/08/18	10	147.85	6	146.50	137.50	4	22,972	0.02%
2023/08/17	20	146.83	116	146.34	147.50	-96	22,528	-0.43%	大賣/
2023/08/16	17	136.12	19	135.55	143.50	-2	21,786	-0.01%
2023/08/15	4	130.63	5	129.50	130.50	-1	21,880	0.00%
2023/08/14	127	127.72	126	127.18	124.00	1	21,769	0.00%	大買/大賣/
2023/08/11	82	130.47	1	125.50	130.00	81	21,742	0.37%
2023/08/10	30	123.72	1.2	131.42	123.50	28.8	21,931	0.13%
2023/08/08	0	0.00	1	137.00	136.00	-1	22,187	0.00%
2023/08/07	1	136.50	2	140.50	139.00	-1	22,401	0.00%
2023/08/04	1	119.50	1	128.50	128.50	0	22,641	0.00%
2023/08/02	0	0.00	1	126.50	117.00	-1	23,300	0.00%
2023/08/01	2	127.50	1.1	120.91	130.00	0.9	24,394	0.00%
2023/07/31	3	140.33	0	0.00	132.00	3	24,482	0.01%
2023/07/28	1	141.50	2	139.50	144.50	-1	24,568	0.00%
2023/07/27	25	149.80	26	150.17	145.00	-1	24,523	0.00%
2023/07/26	7.3	143.76	6	142.75	141.00	1.3	23,764	0.01%
2023/07/25	11	143.23	14	142.50	139.00	-3	23,183	-0.01%
2023/07/24	28	144.57	29	144.38	143.50	-1	22,575	0.00%
2023/07/21	21	134.36	61	129.36	137.50	-40	21,528	-0.19%
2023/07/20	1	121.00	1	123.00	125.00	0	20,557	0.00%
2023/07/19	71	113.73	32	112.28	114.00	39	20,318	0.19%
2023/07/18	8	107.06	13	108.73	112.50	-5	19,201	-0.03%
2023/07/17	8	100.01	11	98.45	102.50	-3	18,442	-0.02%
2023/07/14	20	99.55	19	99.16	101.00	1	17,939	0.01%
2023/07/13	12	100.01	1	102.00	96.30	11	17,454	0.06%
2023/07/12	5	94.30	0	0.00	93.80	5	17,025	0.03%
2023/07/10	0	0.00	2	91.05	90.10	-2	16,667	-0.01%
2023/07/07	1	98.40	3	95.57	92.80	-2	16,520	-0.01%
2023/07/06	1	97.10	7	97.70	96.70	-6	16,301	-0.04%
2023/07/05	12	101.79	12	102.71	102.00	0	16,095	0.00%
2023/07/04	15	104.09	17	103.03	108.00	-2	15,884	-0.01%
2023/07/03	26	99.31	18	99.35	102.00	8	15,347	0.05%
2023/06/30	11	92.29	1	92.70	93.00	10	14,909	0.07%
2023/06/29	2	91.00	2	91.05	91.40	0	14,811	0.00%
2023/06/28	3	90.17	3	88.87	89.30	0	14,780	0.00%
2023/06/27	1	88.30	9	86.70	87.00	-8	14,780	-0.05%
2023/06/26	3	89.80	4	89.50	89.80	-1	14,745	-0.01%
2023/06/21	2	91.50	1	92.10	92.10	1	14,717	0.01%
2023/06/20	4	91.18	4	90.70	90.40	0	14,682	0.00%
2023/06/19	20	94.08	178	94.21	90.20	-158	14,599	-1.08%	大賣/鉅額交易
2023/06/16	207	91.22	212	92.02	92.00	-5	14,162	-0.04%	大買/大賣/
2023/06/15	209	92.76	54	90.84	90.10	155	13,900	1.12%	大買/鉅額交易
2023/06/14	3	89.77	14	89.16	92.70	-11	13,578	-0.08%
2023/06/13	17	88.06	5	87.90	88.30	12	13,405	0.09%
2023/06/12	6	84.85	11	85.70	85.10	-5	13,270	-0.04%
2023/06/09	14	91.83	16	91.19	91.20	-2	12,936	-0.02%
2023/06/08	4	89.15	4	88.80	88.40	0	12,556	0.00%
2023/06/07	6	89.93	5	89.98	89.80	1	12,450	0.01%
2023/06/06	9	88.39	7	87.94	87.60	2	12,210	0.02%
2023/06/05	2	87.89	4	87.55	87.90	-2	12,078	-0.02%
2023/06/02	32	89.13	193	90.60	87.90	-161	11,920	-1.35%	大賣/鉅額交易
2023/06/01	58	87.84	52	87.42	88.20	6	11,438	0.05%
2023/05/31	51	86.73	8	87.59	86.80	43	11,172	0.39%
2023/05/30	17	88.39	13	88.26	87.90	4	10,847	0.04%
2023/05/29	28	88.38	275	87.67	89.00	-247	10,580	-2.33%	大賣/鉅額交易
2023/05/26	399	85.06	357	85.79	84.50	42	9,771	0.43%	大買/大賣/
2023/05/25	81	79.51	88	79.19	81.50	-7	8,547	-0.08%
2023/05/24	33	73.21	11	72.82	74.10	22	8,237	0.27%
2023/05/23	56	72.12	7	72.81	72.00	49	8,023	0.61%
2023/05/22	12	72.23	19	72.14	72.30	-7	7,791	-0.09%
2023/05/19	149	71.82	25	71.10	71.70	124	7,502	1.65%	大買/鉅額交易
2023/05/18	137	67.68	4	67.78	68.20	133	6,752	1.97%	大買/鉅額交易
2023/05/17	9	66.41	75	66.18	66.30	-66	6,480	-1.02%
2023/05/16	85	65.70	17	65.52	64.80	68	6,224	1.09%
2023/05/15	3	64.50	1	64.70	65.50	2	5,967	0.03%
2023/05/12	5	63.90	5	64.56	65.00	0	5,841	0.00%
2023/05/11	2	67.70	1	64.90	65.00	1	5,603	0.02%
2023/05/10	10	67.33	9	67.79	68.20	1	5,334	0.02%
2023/05/09	8	66.64	7	67.80	67.60	1	4,964	0.02%
2023/05/08	15	63.63	17	64.74	66.00	-2	4,214	-0.05%
2023/05/05	5	60.18	14	60.96	61.60	-9	3,060	-0.29%
2023/05/04	0	0.00	2	55.90	56.00	-2	2,856	-0.07%
2023/04/26	2	51.50	0	0.00	52.50	2	2,571	0.08%
2023/04/25	2	51.30	0	0.00	50.90	2	2,543	0.08%
2023/04/20	7	53.51	0	0.00	53.30	7	2,475	0.28%
2023/04/18	0	0.00	1	55.00	55.00	-1	2,436	-0.04%
2023/04/17	3	55.77	4	55.40	56.00	-1	2,334	-0.04%
2023/04/12	3	52.83	0	0.00	52.80	3	2,106	0.14%
2023/04/11	0	0.00	1	52.90	53.00	-1	2,068	-0.05%
2023/04/10	1	51.80	0	0.00	51.80	1	2,011	0.05%
2023/04/06	0	52.10	0	0.00	53.50	0	1,946	0.00%
2023/03/31	0	0.00	1	52.10	52.40	-1	1,896	-0.05%
2023/03/30	0	0.00	2	52.80	52.50	-2	1,873	-0.11%
2023/03/29	2	52.50	0	0.00	52.00	2	1,822	0.11%
2023/03/28	3	51.50	2	51.50	51.80	1	1,782	0.06%
2023/03/27	5	52.48	18	53.17	52.90	-13	1,692	-0.77%
2023/03/23	2	51.55	1	51.40	51.30	1	1,535	0.07%
2023/03/22	2	50.00	0	0.00	50.50	2	1,470	0.14%
2023/03/21	4	48.75	10	48.64	49.10	-6	1,364	-0.44%
2023/03/17	0	0.00	2	48.10	48.10	-2	1,344	-0.15%
2023/03/16	2	47.95	0	0.00	47.55	2	1,401	0.14%
2023/03/15	0	0.00	4	48.05	47.85	-4	1,490	-0.27%
2023/03/09	0	0.00	1	45.40	45.05	-1	1,548	-0.06%
2023/02/08	0	0.00	2	43.35	43.25	-2	2,138	-0.09%
2023/02/07	4	43.30	0	0.00	43.30	4	2,150	0.19%
2023/02/06	2	43.20	0	0.00	43.40	2	2,158	0.09%
2023/02/02	1	43.50	0	0.00	43.55	1	2,162	0.05%
2023/02/01	2	42.80	0	0.00	42.60	2	2,171	0.09%
2023/01/13	0	0.00	2	41.15	41.05	-2	2,258	-0.09%
2022/12/26	1	44.65	0	0.00	44.55	1	2,422	0.04%
2022/12/15	0	0.00	4	46.25	46.90	-4	2,336	-0.17%
2022/12/14	0	0.00	2	45.45	46.00	-2	2,312	-0.09%
2022/12/13	1	45.05	0	0.00	44.85	1	2,286	0.04%
2022/12/12	2	44.30	0	0.00	44.40	2	2,268	0.09%
2022/12/08	0	0.00	1	45.50	45.80	-1	2,185	-0.05%
2022/12/06	0	0.00	3	49.00	48.15	-3	1,977	-0.15%
2022/12/02	1	48.00	2	47.70	47.95	-1	1,809	-0.06%
2022/12/01	1	46.55	3	46.33	47.20	-2	1,744	-0.11%
2022/11/30	1	47.20	2	46.65	47.00	-1	1,695	-0.06%
2022/11/29	6	46.17	4	46.15	45.95	2	1,630	0.12%
2022/11/28	2	46.00	0	0.00	45.95	2	1,606	0.12%
2022/11/25	0	0.00	1	45.00	44.90	-1	1,600	-0.06%
2022/11/24	1	45.50	1	46.25	45.40	0	1,592	0.00%
2022/11/23	2	45.78	1	45.55	46.05	1	1,564	0.06%
2022/11/21	0	0.00	5	45.45	44.65	-5	1,543	-0.32%
2022/11/17	2	46.05	2	45.75	45.75	0	1,515	0.00%
2022/11/15	5	44.30	0	0.00	44.60	5	1,449	0.34%
2022/11/09	2	45.00	2	45.30	45.05	0	1,349	0.00%
2022/11/08	0	0.00	5	45.51	45.00	-5	1,335	-0.37%
2022/11/07	0	0.00	4	45.25	46.10	-4	1,279	-0.31%
2022/11/04	0	0.00	4	42.05	43.55	-4	1,161	-0.34%
2022/11/03	1	41.00	0	0.00	42.00	1	1,083	0.09%
2022/11/02	2	40.60	0	0.00	41.40	2	1,121	0.18%
2022/11/01	2	40.60	0	0.00	40.75	2	1,176	0.17%
2022/10/31	2	40.90	0	0.00	40.20	2	1,199	0.17%
2022/10/24	4	41.70	6	41.42	41.70	-2	1,405	-0.14%
2022/10/21	4	39.33	0	0.00	39.95	4	1,383	0.29%
2022/10/19	2	41.18	0	0.00	40.50	2	1,351	0.15%
2022/08/08	0	0.00	1	42.00	42.40	-1	1,285	-0.08%
2022/08/05	1	42.05	0	0.00	41.25	1	1,223	0.08%
2022/08/03	10	41.18	10	41.70	41.75	0	1,176	0.00%
2022/08/01	3	38.90	3	40.90	40.75	0	1,048	0.00%
2022/06/10	5	38.80	0	0.00	38.85	5	653	0.76%
2022/05/13	0	0.00	2	35.40	35.45	-2	1,436	-0.14%
2022/05/12	0	0.00	4	35.94	35.80	-4	1,465	-0.27%
2022/04/06	1	42.85	0	0.00	42.65	1	3,336	0.03%
2022/03/31	1	43.00	0	0.00	43.05	1	3,475	0.03%
2022/03/28	2	42.70	0	0.00	43.00	2	3,679	0.05%
2022/02/23	0	0.00	3	46.70	46.75	-3	4,430	-0.07%
2022/02/22	1	44.95	0	0.00	45.20	1	4,542	0.02%
2022/02/18	0	0.00	3	48.25	48.45	-3	4,363	-0.07%
2022/02/10	3	46.50	1	47.05	47.10	2	3,964	0.05%
2022/02/09	0	0.00	1	47.50	47.60	-1	3,925	-0.03%
2022/01/25	1	42.25	1	42.10	41.80	0	3,663	0.00%
2022/01/21	6	47.03	6	46.59	44.65	0	3,453	0.00%
2022/01/20	6	47.47	5	46.82	48.10	1	3,180	0.03%
2022/01/19	5	46.95	4	47.03	47.20	1	2,850	0.04%
2022/01/03	0	0.00	2	43.45	43.15	-2	2,240	-0.09%
2021/12/30	2	44.35	0	0.00	44.40	2	2,207	0.09%
2021/12/29	14	45.05	14	45.10	45.05	0	2,186	0.00%
2021/12/28	0	0.00	1	45.30	46.15	-1	2,072	-0.05%
2021/12/24	1	42.70	0	0.00	42.00	1	1,948	0.05%
2021/12/23	0	0.00	5	43.00	42.50	-5	1,931	-0.26%
2021/12/22	5	42.25	29	41.50	42.25	-24	1,879	-1.28%
2021/12/21	29	40.05	0	0.00	40.05	29	1,723	1.68%
2021/12/13	0	0.00	2	40.45	40.45	-2	1,671	-0.12%
2021/12/09	0	0.00	1	41.50	41.75	-1	1,645	-0.06%
2021/12/08	1	40.90	0	0.00	41.05	1	1,622	0.06%
2021/12/03	0	0.00	1	41.80	41.80	-1	1,573	-0.06%
2021/12/01	1	42.45	0	0.00	43.45	1	1,533	0.07%
2021/11/29	5	41.65	5	41.85	41.70	0	1,395	0.00%
2021/11/26	3	44.58	4	43.25	43.20	-1	1,356	-0.07%
2021/11/25	5	45.84	5.8	46.16	46.00	-0.8	1,264	-0.06%
2021/11/24	1	46.35	0	0.00	45.55	1	1,162	0.09%
2021/11/22	16	43.83	16	44.04	44.50	0	822	0.00%
2021/11/19	40	42.03	37	42.50	42.55	3	645	0.46%
2021/11/09	0	0.00	1	38.30	38.50	-1	516	-0.19%
2021/11/08	1	39.00	0	0.00	38.90	1	513	0.19%
2021/10/15	0	0.00	2	37.65	37.60	-2	590	-0.34%
2021/08/17	0	0.00	1	36.45	36.45	-1	1,022	-0.10%
2021/08/10	0	0.00	2	39.00	39.10	-2	1,042	-0.19%
2021/08/05	0	0.00	2	40.25	40.15	-2	1,126	-0.18%
2021/08/04	0	0.00	2	41.88	41.80	-2	1,156	-0.17%
2021/07/21	2	44.35	0	0.00	44.20	2	1,488	0.13%
2021/07/19	0	0.00	5	47.05	47.20	-5	1,507	-0.33%
2021/07/16	0	0.00	1	47.50	47.30	-1	1,545	-0.06%
2021/07/15	3	47.60	0	0.00	47.45	3	1,573	0.19%
2021/07/13	3	47.98	0	0.00	48.05	3	1,600	0.19%
2021/07/12	5	46.80	0	0.00	47.45	5	1,566	0.32%
2021/06/21	1	45.25	0	0.00	45.50	1	1,832	0.05%
2021/06/08	0	0.00	1	44.90	45.00	-1	2,061	-0.05%
2021/06/03	2	45.20	0	0.00	45.00	2	2,158	0.09%
2021/05/24	0	0.00	1	41.75	42.65	-1	2,505	-0.04%
2021/05/21	0	0.00	1	41.70	42.00	-1	2,578	-0.04%
2021/05/12	0	0.00	2	39.68	40.05	-2	2,810	-0.07%
2021/05/11	1	43.85	0	0.00	43.75	1	2,768	0.04%
2021/05/07	1	47.15	0	0.00	48.10	1	2,715	0.04%
2021/05/05	0	0.00	1	49.10	48.80	-1	2,706	-0.04%
2021/05/04	1	50.10	0	0.00	49.30	1	2,745	0.04%
2021/05/03	1	53.30	1	53.20	51.70	0	2,763	0.00%
2021/04/23	0	0.00	1	52.10	52.50	-1	2,778	-0.04%
2021/04/22	4	53.45	0	0.00	52.30	4	2,794	0.14%
2021/04/20	0	0.00	1	52.10	53.20	-1	2,771	-0.04%
2021/04/16	2	52.40	0	0.00	52.40	2	2,810	0.07%
2021/04/07	2	53.10	0	0.00	52.80	2	2,760	0.07%
2021/04/01	1	52.60	0	0.00	52.30	1	2,699	0.04%
2021/03/30	1	52.60	0	0.00	52.70	1	2,650	0.04%
2021/03/23	1	52.30	0	0.00	52.50	1	2,706	0.04%
2021/03/17	1	52.20	0	0.00	52.40	1	2,696	0.04%
2021/03/15	1	52.10	0	0.00	52.10	1	2,730	0.04%
2021/03/11	0	0.00	12	53.00	52.60	-12	2,699	-0.44%
2021/03/09	0	0.00	4	51.60	51.30	-4	2,760	-0.14%
2021/03/04	1	56.00	1	56.00	54.70	0	2,902	0.00%
2021/03/03	1	55.20	0	0.00	55.10	1	2,931	0.03%
2021/03/02	0	0.00	14	55.32	55.00	-14	2,896	-0.48%
2021/02/26	4	56.25	2	56.40	56.00	2	2,884	0.07%
2021/02/25	3	57.07	17	56.71	57.30	-14	2,866	-0.49%
2021/02/24	3	55.70	7	56.11	55.20	-4	2,833	-0.14%
2021/02/23	21	56.06	16	56.12	56.10	5	2,788	0.18%
2021/02/22	32	56.39	12	56.12	57.30	20	2,772	0.72%
2021/02/19	8	55.36	12	55.30	55.60	-4	2,704	-0.15%
2021/02/18	5	54.74	0	0.00	54.20	5	2,649	0.19%
2021/02/17	13	54.76	47	54.80	54.50	-34	2,654	-1.28%
2021/02/05	45	54.20	0	0.00	54.20	45	2,600	1.73%
2021/02/03	2	53.25	1	53.90	53.00	1	2,633	0.04%
2021/02/01	1.3	51.17	1.7	51.27	51.10	-0.4	2,682	-0.02%
2021/01/29	5.1	52.70	2	52.65	52.30	3.1	2,704	0.11%
2021/01/28	1	52.60	0	0.00	52.50	1	2,685	0.04%
2021/01/27	0	0.00	1	53.60	53.60	-1	2,654	-0.04%
2021/01/26	8	54.14	2	54.60	53.30	6	2,652	0.23%
2021/01/25	2	54.20	0	0.00	54.10	2	2,617	0.08%
2021/01/22	2	52.60	1	52.00	53.00	1	2,547	0.04%
2021/01/20	1	51.20	0	0.00	51.40	1	2,523	0.04%
2021/01/04	2	53.90	0	0.00	54.00	2	2,411	0.08%
2020/12/23	1	53.30	0	0.00	52.80	1	2,826	0.04%
2020/12/10	2	52.20	1	53.50	52.00	1	3,077	0.03%
2020/12/08	2	53.95	1	54.40	54.00	1	3,029	0.03%
2020/12/07	1	53.30	0	0.00	53.80	1	3,020	0.03%
2020/12/02	1	54.70	0.7	55.01	54.80	0.3	3,198	0.01%
2020/12/01	2.1	55.47	0.1	57.00	55.40	2	3,251	0.06%
2020/11/30	0	0.00	1	56.40	56.30	-1	3,454	-0.03%
2020/11/27	3	55.00	3	55.20	54.60	0	3,381	0.00%
2020/11/25	11	54.10	10	54.00	54.10	1	3,438	0.03%
2020/11/23	2	54.20	2	54.55	54.60	0	3,505	0.00%
2020/11/20	1	53.70	0	0.00	53.80	1	3,561	0.03%
2020/11/18	0.1	53.90	0	0.00	53.60	0.1	3,768	0.00%
2020/11/17	0	0.00	1	54.20	53.70	-1	3,827	-0.03%
2020/11/13	1	54.20	0	0.00	54.30	1	4,274	0.02%
2020/11/10	1	54.50	0.3	55.50	54.30	0.7	4,548	0.02%
2020/11/09	2	55.05	0.8	56.40	55.40	1.2	4,603	0.03%
2020/11/05	1	58.40	0	0.00	57.70	1	4,737	0.02%
2020/10/14	0	0.00	1	65.20	63.80	-1	6,313	-0.02%
2020/10/12	0	0.00	1	63.20	63.40	-1	6,287	-0.02%
2020/10/08	1	62.40	0	0.00	62.60	1	6,343	0.02%
2020/09/30	12	61.78	24	61.97	62.10	-12	6,334	-0.19%
2020/09/29	12	61.00	0	0.00	61.00	12	6,342	0.19%
2020/09/28	2	63.40	3	62.87	63.70	-1	6,247	-0.02%
2020/09/25	1	60.30	0	0.00	59.70	1	6,317	0.02%
2020/09/23	0	0.00	1	64.00	62.50	-1	6,307	-0.02%
2020/09/17	1	63.20	2	63.80	63.10	-1	6,198	-0.02%
2020/09/16	3	61.50	3	61.10	61.10	0	6,084	0.00%
2020/09/15	10	61.15	38	61.37	61.00	-28	6,084	-0.46%
2020/09/14	28	60.77	0	0.00	60.70	28	6,074	0.46%
2020/09/07	1	59.90	2	59.75	59.40	-1	6,045	-0.02%
2020/09/03	2	66.10	2	67.00	65.80	0	5,879	0.00%
2020/08/20	2	59.30	3	59.13	59.00	-1	5,510	-0.02%
2020/08/19	1	64.90	1	65.80	65.50	0	5,434	0.00%
2020/08/18	0	0.00	1	64.30	63.10	-1	5,226	-0.02%
2020/08/17	1	62.00	0	0.00	62.20	1	5,146	0.02%
2020/08/14	0	0.00	1	64.30	63.50	-1	5,108	-0.02%
2020/08/13	0	0.00	1	63.90	61.60	-1	5,105	-0.02%
2020/08/11	2	60.00	0	0.00	60.30	2	5,213	0.04%
2020/08/10	1	60.10	1	63.40	60.10	0	5,196	0.00%
2020/08/07	0	0.00	2	60.80	62.90	-2	5,354	-0.04%
2020/08/06	0	0.00	1	61.80	62.80	-1	5,333	-0.02%
2020/08/05	3	60.80	0	0.00	60.10	3	5,261	0.06%
2020/08/04	0	0.00	3	58.53	58.90	-3	5,531	-0.05%
2020/08/03	1	58.50	3	57.70	60.00	-2	5,663	-0.04%
2020/07/31	0	0.00	6	52.60	55.30	-6	5,404	-0.11%
2020/07/30	6	52.00	2	52.80	52.00	4	5,289	0.08%
2020/07/28	1	52.70	1	53.50	53.90	0	5,176	0.00%
2020/07/24	1	52.50	1	53.70	51.80	0	5,195	0.00%
2020/07/23	0	0.00	1	53.50	54.10	-1	5,195	-0.02%
2020/07/20	1	50.10	1	51.00	51.40	0	5,104	0.00%
2020/07/17	0	0.00	1	50.40	50.10	-1	5,108	-0.02%
2020/07/16	0	0.00	1	50.90	51.20	-1	5,108	-0.02%
2020/07/10	1	48.65	0	0.00	48.40	1	5,048	0.02%
2020/07/08	1	51.40	7	50.69	50.90	-6	5,027	-0.12%
2020/07/07	9	53.33	2	53.70	52.80	7	5,017	0.14%
2020/07/06	0	0.00	2	52.80	56.30	-2	5,016	-0.04%
2020/07/03	2	52.00	2	52.30	52.00	0	4,914	0.00%
2020/07/02	2	51.30	0	0.00	51.50	2	4,903	0.04%
2020/06/30	0	0.00	1	51.00	51.30	-1	4,942	-0.02%
2020/06/24	1	50.00	0	0.00	50.00	1	4,948	0.02%
2020/06/23	0	0.00	1	50.80	50.30	-1	4,989	-0.02%
2020/06/18	1	50.00	4	50.05	51.50	-3	5,024	-0.06%
2020/06/16	1	50.10	0	0.00	50.80	1	5,064	0.02%
2020/06/15	1	49.10	0	0.00	49.15	1	5,076	0.02%
2020/06/10	2	50.40	0	0.00	51.20	2	5,044	0.04%
2020/06/09	6	50.24	5	50.00	50.30	1	5,048	0.02%
2020/06/05	2	52.60	0	0.00	52.70	2	4,900	0.04%
2020/06/02	3	53.70	0	0.00	53.10	3	4,841	0.06%
2020/05/29	0	0.00	1	54.20	53.60	-1	4,727	-0.02%
2020/05/27	3	54.40	3	53.70	53.60	0	4,567	0.00%
2020/05/26	2	54.50	3	54.57	54.50	-1	4,522	-0.02%
2020/05/20	0	0.00	2	53.30	52.40	-2	4,264	-0.05%
2020/05/19	2	52.90	0	0.00	53.00	2	4,157	0.05%
2020/05/14	17	51.00	21	51.13	49.20	-4	3,760	-0.11%
2020/05/11	4	47.74	3	48.62	48.00	1	3,351	0.03%
2020/04/30	0	0.00	3	39.20	39.20	-3	2,467	-0.12%
2020/04/29	3	39.52	8	40.65	39.20	-5	2,505	-0.20%
2020/04/28	5	39.28	0	0.00	39.00	5	2,471	0.20%
2020/04/27	1	38.05	13	38.70	38.65	-12	2,479	-0.48%
2020/04/24	8	38.19	0	0.00	37.90	8	2,474	0.32%
2020/04/21	0	0.00	10	36.62	36.45	-10	2,483	-0.40%
2020/04/20	4	37.44	0	0.00	37.50	4	2,494	0.16%
2020/04/17	13	38.08	10	38.00	37.70	3	2,524	0.12%
2020/04/16	10	37.50	0	0.00	37.50	10	2,545	0.39%
2020/04/13	0	0.00	20	36.84	36.95	-20	2,640	-0.76%
2020/04/09	20	36.50	0	0.00	36.50	20	2,791	0.72%
2020/03/31	0	0.00	2	31.00	31.40	-2	3,135	-0.06%
2020/03/25	0	0.00	160	30.24	30.00	-160	3,177	-5.04%	大賣/鉅額交易
2020/03/20	160	29.30	0	0.00	29.30	160	3,268	4.89%	大買/鉅額交易
2020/02/27	0	0.00	2	40.75	39.50	-2	4,139	-0.05%
2020/02/25	2	40.90	0	0.00	41.05	2	4,354	0.05%
2020/02/24	2	40.60	0	0.00	41.15	2	4,413	0.05%
2020/02/17	0	0.00	4	40.90	40.80	-4	4,724	-0.08%
2020/02/13	0	0.00	1	42.40	41.80	-1	4,853	-0.02%
2020/02/11	1	41.90	0	0.00	41.70	1	5,179	0.02%
2020/02/10	0	0.00	2	41.63	41.60	-2	5,332	-0.04%
2020/02/03	0	0.00	3	40.70	42.90	-3	6,848	-0.04%
2020/01/16	6	45.98	3	46.00	46.00	3	6,901	0.04%
2020/01/13	1	45.15	0	0.00	45.25	1	6,986	0.01%
2020/01/10	0	0.00	1	44.70	44.70	-1	7,025	-0.01%
2020/01/08	1	43.30	3	42.85	43.20	-2	6,972	-0.03%
2020/01/07	4	43.29	0	0.00	42.60	4	6,929	0.06%
2020/01/06	0	0.00	7	44.30	42.90	-7	6,900	-0.10%
2020/01/03	1	45.65	0	0.00	45.65	1	6,836	0.01%
2020/01/02	1	46.80	0	0.00	46.75	1	6,798	0.01%
2019/12/31	3	47.25	5	47.68	47.35	-2	6,846	-0.03%
2019/12/30	22	47.65	12	47.47	48.20	10	6,774	0.15%
2019/12/27	0	0.00	2	44.90	45.25	-2	6,496	-0.03%
2019/12/26	3	44.45	0	0.00	44.10	3	6,427	0.05%
2019/12/24	0	0.00	3	44.05	44.00	-3	6,531	-0.05%
2019/12/20	0	0.00	1	45.80	44.45	-1	6,597	-0.02%
2019/12/17	0	0.00	9	45.57	44.70	-9	6,609	-0.14%
2019/12/13	1	44.05	0	0.00	43.65	1	6,497	0.02%
2019/12/12	0	0.00	1	44.85	45.00	-1	6,451	-0.02%
2019/12/11	0	0.00	7	43.71	43.95	-7	6,394	-0.11%
2019/12/10	8	44.28	2	45.15	44.20	6	6,374	0.09%
2019/12/09	6	44.32	2	44.88	45.55	4	6,283	0.06%
2019/12/06	2	44.05	5	43.80	43.20	-3	6,124	-0.05%
2019/12/02	1	41.90	1	41.75	41.70	0	5,887	0.00%
2019/11/25	2	43.80	3	44.77	43.80	-1	6,024	-0.02%
2019/11/20	0	0.00	1	41.30	41.60	-1	5,935	-0.02%
2019/11/12	4	41.60	20	41.20	41.50	-16	6,679	-0.24%
2019/11/11	22	40.88	0	0.00	40.80	22	6,863	0.32%
2019/11/08	1	42.55	2	43.60	44.10	-1	6,978	-0.01%
2019/11/06	2	43.80	2	44.25	43.30	0	7,756	0.00%
2019/11/05	16	43.89	24	43.86	44.05	-8	7,513	-0.11%
2019/11/04	0	0.00	1	40.50	41.05	-1	6,716	-0.01%
2019/10/23	0	0.00	10	38.95	38.60	-10	6,442	-0.16%
2019/10/21	0	0.00	1	39.30	38.80	-1	6,538	-0.02%
2019/10/18	1	38.60	0	0.00	38.40	1	6,464	0.02%
2019/10/16	0	0.00	1	37.25	37.45	-1	6,441	-0.02%
2019/10/08	12	37.84	0	0.00	37.60	12	6,393	0.19%
2019/10/07	0	0.00	1	38.00	38.65	-1	6,324	-0.02%
2019/10/04	1	37.35	0	0.00	36.65	1	6,187	0.02%
2019/10/03	2	37.30	0	0.00	37.60	2	6,099	0.03%
2019/09/25	1	39.70	1	40.30	39.75	0	5,960	0.00%
2019/09/24	1	39.70	1	40.15	39.65	0	5,910	0.00%
2019/09/18	3	38.70	0	0.00	38.60	3	5,654	0.05%
2019/09/12	0	0.00	1	38.55	38.60	-1	5,580	-0.02%
2019/09/09	0	0.00	12	39.30	38.75	-12	5,429	-0.22%
2019/09/06	0	0.00	2	38.80	38.65	-2	5,360	-0.04%
2019/09/05	15	38.84	1	38.80	38.70	14	5,331	0.26%
2019/08/28	1	38.30	1	38.10	38.50	0	4,961	0.00%
2019/08/27	1	37.85	1	38.35	37.65	0	4,855	0.00%
2019/08/23	1	39.55	1	39.90	39.50	0	4,725	0.00%
2019/08/22	0	0.00	6	41.64	40.35	-6	4,597	-0.13%
2019/08/21	4	40.98	3	40.00	41.50	1	4,352	0.02%
2019/08/20	0	0.00	1	39.60	38.70	-1	4,111	-0.02%
2019/08/19	0	0.00	1	40.25	39.30	-1	4,024	-0.02%
2019/08/16	0	0.00	1	39.00	38.80	-1	3,812	-0.03%
2019/08/15	4	39.95	7	39.61	39.30	-3	3,673	-0.08%
2019/08/14	3	41.45	1	41.15	41.10	2	3,505	0.06%
2019/08/13	7	41.64	5	42.96	41.75	2	3,241	0.06%
2019/08/12	2	41.65	3	42.65	42.70	-1	2,930	-0.03%
2019/08/08	0	0.00	5	37.90	39.30	-5	2,351	-0.21%
2019/08/07	2	35.55	17	34.10	35.75	-15	1,848	-0.81%
2019/08/02	12	34.20	1	35.00	33.80	11	1,692	0.65%
2019/08/01	18	35.44	28	35.44	34.90	-10	1,663	-0.60%
2019/07/31	12	34.45	6	35.13	35.25	6	1,583	0.38%
2019/07/24	0	0.00	1	34.95	35.05	-1	1,462	-0.07%
2019/07/23	0	0.00	16	33.97	34.25	-16	1,394	-1.15%
2019/07/22	5	33.06	5	32.70	33.20	0	1,314	0.00%
2019/07/18	16	33.17	1	33.50	32.60	15	1,302	1.15%
2019/07/17	0	0.00	5	32.60	32.70	-5	1,280	-0.39%
2019/07/10	1	31.70	0	0.00	31.65	1	1,602	0.06%
2019/07/09	1	31.55	0	0.00	31.50	1	1,809	0.06%
2019/07/05	5	31.95	0	0.00	31.90	5	1,815	0.28%
2019/07/04	7	33.65	7	33.55	33.65	0	1,809	0.00%
2019/07/02	0	0.00	1	33.95	33.95	-1	1,808	-0.06%
2019/07/01	0	0.00	2	33.73	33.90	-2	1,803	-0.11%
2019/06/28	0	0.00	1	32.95	32.90	-1	1,803	-0.06%
2019/06/25	1	33.10	0	0.00	32.60	1	1,902	0.05%
2019/06/24	2	32.85	0	0.00	33.10	2	1,909	0.10%
2019/06/21	0	0.00	2	33.48	33.40	-2	1,954	-0.10%
2019/06/20	0	0.00	5	32.60	32.70	-5	1,925	-0.26%
2019/06/18	0	0.00	1	32.25	31.85	-1	1,938	-0.05%
2019/06/14	0	0.00	1	32.20	31.90	-1	1,969	-0.05%
2019/06/13	2	31.75	0	0.00	31.70	2	1,984	0.10%
2019/06/10	0	0.00	1	32.20	32.00	-1	2,079	-0.05%
2019/05/31	0	0.00	2	31.00	31.45	-2	2,220	-0.09%
2019/05/30	2	31.00	1	30.85	31.10	1	2,233	0.04%
2019/05/23	0	0.00	2	29.90	29.50	-2	2,260	-0.09%
2019/05/22	1	30.55	1	31.10	30.45	0	2,272	0.00%
2019/05/21	5	30.50	0	0.00	30.50	5	2,261	0.22%
2019/05/20	1	30.50	0	0.00	30.65	1	2,264	0.04%
2019/05/16	2	31.38	0	0.00	31.05	2	2,284	0.09%
2019/05/14	1	31.00	1	31.70	32.20	0	2,305	0.00%
2019/05/13	6	32.75	0	0.00	32.00	6	2,325	0.26%
2019/05/10	2	34.60	0	0.00	33.40	2	2,351	0.09%
2019/05/09	1	35.25	0	0.00	34.80	1	2,330	0.04%
2019/05/08	1	35.80	0	0.00	35.80	1	2,314	0.04%
2019/05/07	1	36.45	0	0.00	36.25	1	2,297	0.04%
2019/05/03	1	36.90	0	0.00	37.00	1	2,309	0.04%
2019/05/02	1	36.50	1	36.95	37.00	0	2,306	0.00%
2019/04/30	1	36.45	0	0.00	36.20	1	2,300	0.04%
2019/04/29	3	36.35	0	0.00	36.20	3	2,297	0.13%
2019/04/26	1	37.20	0	0.00	37.10	1	2,277	0.04%
2019/04/24	0	0.00	1	38.25	37.85	-1	2,285	-0.04%
2019/04/23	0	0.00	8	37.85	38.15	-8	2,274	-0.35%
2019/04/19	5	38.00	0	0.00	38.20	5	2,243	0.22%
2019/04/18	0	0.00	10	38.10	37.55	-10	2,146	-0.47%
2019/04/17	10	39.22	1	39.00	38.50	9	2,105	0.43%
2019/04/16	3	38.55	1	38.35	38.45	2	1,992	0.10%
2019/04/15	6	36.90	6	37.59	39.15	0	1,931	0.00%
2019/04/11	1	36.15	0	0.00	35.85	1	1,734	0.06%
2019/04/10	1	35.95	1	36.45	36.05	0	1,730	0.00%
2019/04/09	1	36.05	0	0.00	36.00	1	1,715	0.06%
2019/04/08	0	0.00	2	36.25	36.15	-2	1,707	-0.12%
2019/04/02	2	35.60	0	0.00	35.55	2	1,754	0.11%
2019/04/01	1	35.55	0	0.00	35.60	1	1,788	0.06%
2019/03/29	2	35.58	0	0.00	35.30	2	1,754	0.11%
2019/03/28	6	35.89	0	0.00	35.70	6	1,726	0.35%
2019/03/27	1	36.60	0	0.00	36.40	1	1,726	0.06%
2019/03/26	830	36.97	830	37.07	36.65	0	1,758	0.00%	大買/大賣/
2019/03/13	1	38.35	0	0.00	38.50	1	1,933	0.05%
2019/03/08	1	39.15	0	0.00	39.00	1	2,143	0.05%
2019/03/06	0	0.00	2	40.93	40.75	-2	2,195	-0.09%
2019/02/27	0	0.00	10	38.00	38.30	-10	2,312	-0.43%
2019/02/13	1	39.90	0	0.00	39.50	1	2,184	0.05%
2019/01/08	8	37.10	8	37.11	37.05	0	2,001	0.00%
2019/01/04	0	0.00	1	35.55	35.35	-1	1,980	-0.05%
2018/12/26	6	37.63	6	37.81	36.80	0	2,078	0.00%
2018/12/25	0	0.00	11	38.77	38.15	-11	2,068	-0.53%
2018/12/24	1	38.35	0	0.00	38.35	1	2,046	0.05%
2018/12/19	0	0.00	1	38.00	37.60	-1	2,035	-0.05%
2018/12/18	11	39.05	0	0.00	39.15	11	2,005	0.55%
2018/12/17	14	40.88	0	0.00	40.50	14	1,999	0.70%
2018/12/06	2	40.40	0	0.00	39.20	2	1,912	0.10%
2018/12/05	0	0.00	6	41.37	41.40	-6	1,870	-0.32%
2018/12/04	1	41.30	1	41.20	41.40	0	1,835	0.00%
2018/12/03	0	0.00	1	40.35	40.95	-1	1,856	-0.05%
2018/11/29	1	39.60	1	39.60	39.20	0	1,870	0.00%
2018/11/28	1	38.05	0	0.00	38.00	1	1,890	0.05%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/11/06	1	35.05	0	0.00	34.15	1	2,592	0.04%
2018/10/16	1	35.95	1	35.95	35.95	0	2,769	0.00%
2018/10/09	1	40.70	0	0.00	39.00	1	3,019	0.03%
2018/10/05	5	41.25	0	0.00	40.55	5	3,008	0.17%
2018/09/21	36	43.51	37	43.68	43.85	-1	3,078	-0.03%
2018/09/20	1	41.80	0	0.00	41.90	1	3,210	0.03%
2018/09/14	7	43.89	15	44.40	44.40	-8	3,207	-0.25%
2018/09/10	3	45.90	3	45.87	44.05	0	3,236	0.00%
2018/09/07	0	0.00	5	46.85	45.25	-5	3,224	-0.16%
2018/09/06	5	49.15	0	0.00	49.15	5	3,176	0.16%
2018/09/05	9	48.44	13	48.58	48.20	-4	3,136	-0.13%
2018/09/04	61	49.93	67	49.99	49.00	-6	3,106	-0.19%
2018/09/03	13	48.63	2	47.75	48.80	11	3,051	0.36%
2018/08/31	15	49.71	30	49.60	50.30	-15	2,962	-0.51%
2018/08/30	44	47.24	15	47.54	47.60	29	2,741	1.06%
2018/08/29	0	0.00	11	46.87	47.20	-11	2,671	-0.41%
2018/08/28	4	45.28	4	44.90	44.60	0	2,691	0.00%
2018/08/21	0	0.00	1	44.50	44.00	-1	2,578	-0.04%
2018/08/08	0	0.00	1	44.85	43.15	-1	2,619	-0.04%
2018/08/03	1	42.40	2	42.40	42.45	-1	2,699	-0.04%
2018/08/02	1	43.00	0	0.00	43.00	1	2,693	0.04%
2018/08/01	2	43.90	0	0.00	44.40	2	2,676	0.07%
2018/07/31	0	0.00	1	44.00	44.20	-1	2,683	-0.04%
2018/07/30	1	42.85	0	0.00	42.70	1	2,714	0.04%
2018/07/27	0	0.00	1	45.00	43.50	-1	2,725	-0.04%
2018/07/26	1	43.80	0	0.00	44.15	1	2,661	0.04%
2018/07/23	1	42.55	0	0.00	43.00	1	2,683	0.04%
2018/07/20	0	0.00	5	45.16	43.70	-5	2,688	-0.19%
2018/07/19	15	44.96	0	0.00	44.80	15	2,662	0.56%
2018/07/18	2	45.00	3	45.57	46.45	-1	2,624	-0.04%
2018/07/11	0	0.00	7	43.75	43.65	-7	2,692	-0.26%
2018/07/06	7	40.35	0	0.00	41.90	7	2,632	0.27%
2018/06/29	15	44.45	15	45.20	43.20	0	2,553	0.00%
2018/06/28	8	43.18	60	42.66	44.15	-52	2,405	-2.16%
2018/06/20	35	41.74	0	0.00	40.75	35	2,383	1.47%
2018/06/14	1	43.75	0	0.00	43.80	1	2,220	0.05%
2018/06/13	0	0.00	7	45.55	44.85	-7	2,199	-0.32%
2018/06/12	7	44.15	0	0.00	44.10	7	2,191	0.32%
2018/06/06	1	48.10	0	0.00	46.90	1	2,247	0.04%
2018/06/04	0	0.00	10	43.70	43.75	-10	2,015	-0.50%
2018/04/24	0.6	38.00	0	0.00	36.35	0.6	2,757	0.02%
2018/04/02	1	44.55	1	44.85	45.35	0	2,710	0.00%
2018/03/23	7	45.60	1	46.05	45.50	6	2,650	0.23%
2018/03/13	5	50.00	0	0.00	48.90	5	2,767	0.18%
2018/03/09	5	50.80	5	51.50	50.80	0	2,765	0.00%
2018/03/08	5	50.50	0	0.00	50.40	5	2,776	0.18%
2018/03/07	4	51.00	0	0.00	50.90	4	2,849	0.14%
2018/03/06	1	51.50	0	0.00	51.70	1	2,892	0.03%
2018/03/05	8	53.01	2	53.20	52.80	6	2,915	0.21%
2018/02/08	2	52.80	2	53.40	53.50	0	2,918	0.00%
2018/01/29	10	57.00	10	58.50	58.50	0	2,999	0.00%
2018/01/26	5	60.16	3	60.30	57.00	2	2,955	0.07%
2018/01/25	1	58.60	1	59.60	58.90	0	2,847	0.00%