建準 (2421)-凱基-東門券商分點個股進出

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
114.0
漲跌
▲2.5
漲幅
+2.24%
成交量
3,718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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/05/06	0	0.00	6	113.00	114.00	-6	14,664	-0.04%
2024/05/03	6	113.99	6	115.00	111.50	0	14,980	0.00%
2024/05/02	1	112.00	0	0.00	112.50	1	15,317	0.01%
2024/04/30	1.1	114.04	3	113.50	112.50	-1.9	15,649	-0.01%
2024/04/29	7	114.51	6	115.00	116.00	1	16,083	0.01%
2024/04/26	7	113.00	6.1	113.53	113.00	0.9	16,379	0.01%
2024/04/25	10.1	112.50	10	113.50	110.50	0.1	16,446	0.00%
2024/04/24	12	114.42	11.4	113.87	113.50	0.7	16,450	0.00%
2024/04/23	17	110.09	11	111.36	109.50	6	16,467	0.04%
2024/04/22	0.1	110.00	1	109.50	109.00	-1	16,612	-0.01%
2024/04/19	1.2	112.26	0	0.00	112.00	1.2	16,680	0.01%
2024/04/18	3	116.00	0	0.00	115.50	3	16,710	0.02%
2024/04/17	7.2	116.51	7	117.00	116.50	0.2	16,805	0.00%
2024/04/16	0.2	115.50	0.2	116.50	115.50	0.1	16,969	0.00%
2024/04/15	4.2	119.98	1	121.50	120.50	3.2	17,056	0.02%
2024/04/12	4	123.13	0	0.00	123.00	4	17,061	0.02%
2024/04/11	1	122.50	2	122.00	122.50	-1	17,176	-0.01%
2024/04/10	4.1	124.76	0	0.00	123.00	4.1	17,267	0.02%
2024/04/09	14	132.21	2	129.00	128.00	12	17,307	0.07%
2024/04/08	27	131.46	30	131.08	132.50	-3	17,458	-0.02%
2024/04/03	2	128.75	0	0.00	128.50	2	17,543	0.01%
2024/04/02	4	128.75	3	130.00	128.50	1	17,602	0.01%
2024/04/01	3	133.00	2	132.75	134.00	1	17,668	0.01%
2024/03/29	5	135.30	44.1	134.90	131.00	-39.1	17,620	-0.22%
2024/03/28	19	132.29	17	132.44	131.50	2	17,305	0.01%
2024/03/27	24	131.06	7	130.57	132.00	17	17,599	0.10%
2024/03/26	17	126.74	23.8	127.32	129.00	-6.8	17,322	-0.04%
2024/03/25	2	123.00	4	124.50	125.50	-2	16,892	-0.01%
2024/03/22	2	122.00	2	120.50	120.50	0	16,746	0.00%
2024/03/21	0	0.00	1	120.00	120.00	-1	16,697	-0.01%
2024/03/20	1	119.50	7	121.79	119.00	-6	16,679	-0.04%
2024/03/19	10	120.85	0	0.00	122.00	10	16,634	0.06%
2024/03/18	12	118.83	12.5	119.70	123.00	-0.5	16,533	0.00%
2024/03/15	15.6	118.00	15	118.67	117.50	0.6	16,458	0.00%
2024/03/14	2.5	117.70	1	119.00	118.00	1.5	16,399	0.01%
2024/03/13	5	122.90	4	122.50	118.50	1	16,296	0.01%
2024/03/12	1	122.50	1	125.50	126.00	0	16,042	0.00%
2024/03/11	3	124.50	3	122.50	123.50	0	16,071	0.00%
2024/03/08	9	126.44	12.3	127.21	123.00	-3.3	16,014	-0.02%
2024/03/07	12.3	129.93	11	128.91	125.00	1.3	15,879	0.01%
2024/03/06	10	133.15	10	133.75	133.50	0	15,534	0.00%
2024/03/05	5	130.50	1.2	130.92	131.00	3.8	15,236	0.02%
2024/03/04	4.2	129.24	0	0.00	127.00	4.2	15,135	0.03%
2024/03/01	17.1	128.54	20	128.53	131.00	-2.9	14,965	-0.02%
2024/02/29	10	124.20	29.2	124.91	127.00	-19.2	14,759	-0.13%
2024/02/27	26.2	126.98	20	128.25	124.50	6.2	14,539	0.04%
2024/02/26	15	124.53	10	125.00	127.50	5	14,411	0.03%
2024/02/23	20.3	130.83	14.1	132.01	125.00	6.2	14,288	0.04%
2024/02/22	15	136.60	13	133.31	132.50	2	13,948	0.01%
2024/02/21	10	132.75	0	0.00	132.00	10	13,715	0.07%
2024/02/20	9	133.89	11	131.50	134.00	-2	13,634	-0.01%
2024/02/19	12	137.25	14	137.36	134.50	-2	13,535	-0.01%
2024/02/16	20.4	138.69	1.4	135.85	136.00	19.1	13,404	0.14%
2024/02/15	14.4	138.34	10	138.65	138.00	4.4	13,144	0.03%
2024/02/05	42	137.90	37	134.69	132.50	5	12,740	0.04%
2024/02/02	99	131.06	101	132.62	134.50	-2	12,054	-0.02%	大賣/
2024/02/01	32	120.06	87.2	121.04	122.50	-55.2	11,430	-0.48%
2024/01/31	3	116.50	13	116.42	116.50	-10	11,199	-0.09%
2024/01/30	60	120.71	13.3	119.66	118.00	46.8	11,261	0.42%
2024/01/29	52.1	114.84	58	114.44	117.00	-6	10,883	-0.05%
2024/01/26	32	110.22	29	110.34	109.00	3	10,329	0.03%
2024/01/25	38.1	111.10	24	111.38	109.00	14.1	10,066	0.14%
2024/01/24	32	110.58	31.1	111.39	111.50	0.9	9,756	0.01%
2024/01/23	52.3	106.70	51	107.55	111.50	1.3	9,444	0.01%
2024/01/22	8	104.06	7	106.14	107.50	1	8,967	0.01%
2024/01/19	1	100.49	1	99.00	100.50	0	8,676	0.00%
2024/01/18	38	97.51	38	95.90	95.60	0	8,518	0.00%
2024/01/17	8	98.12	9	97.87	97.70	-1	8,490	-0.01%
2024/01/16	1.1	101.00	0	0.00	99.40	1.1	8,459	0.01%
2024/01/15	3	101.00	4	101.38	101.50	-1	8,322	-0.01%
2024/01/12	3	103.00	2	102.50	102.50	1	8,275	0.01%
2024/01/11	5	101.80	4	101.50	101.50	1	8,245	0.01%
2024/01/10	15.1	99.91	3.1	100.30	102.00	12	8,263	0.15%
2024/01/09	1.1	97.56	0	0.00	97.50	1.1	8,176	0.01%
2024/01/05	15	100.62	13	101.76	98.70	2	8,110	0.02%
2024/01/04	2	101.50	2.4	101.00	101.00	-0.4	8,137	0.00%
2024/01/03	12	105.63	13	106.23	104.50	-1	8,332	-0.01%
2024/01/02	2	109.50	9.1	109.51	109.00	-7.1	8,274	-0.09%
2023/12/29	5	108.50	8	107.63	107.50	-3	8,143	-0.04%
2023/12/28	6	106.25	3	106.83	105.50	3	8,057	0.04%
2023/12/27	3	105.67	5	107.30	108.00	-2	8,127	-0.02%
2023/12/26	2.4	105.17	1	106.00	106.00	1.4	8,206	0.02%
2023/12/25	33	107.86	11	106.46	105.00	22	8,301	0.26%
2023/12/22	10	105.20	8	105.31	106.00	2	7,963	0.03%
2023/12/20	1	94.70	1	95.30	94.70	0	7,812	0.00%
2023/12/18	1	94.00	0	0.00	93.60	1	7,947	0.01%
2023/12/15	1	95.88	1	94.20	93.80	0	8,032	0.00%
2023/12/14	0	0.00	2	95.50	95.10	-2	8,186	-0.02%
2023/12/13	0	0.00	2	95.05	94.10	-2	8,232	-0.02%
2023/12/12	3	94.73	2	95.20	93.50	1	8,288	0.01%
2023/12/11	2	94.90	1	94.60	94.20	1	8,382	0.01%
2023/12/07	0	95.20	2	96.40	94.70	-2	8,538	-0.02%
2023/12/06	4.2	95.77	0	0.00	95.40	4.2	8,671	0.05%
2023/12/05	0	96.40	0	0.00	96.20	0	8,706	0.00%
2023/12/04	2	94.41	0	0.00	94.00	2	8,737	0.02%
2023/12/01	0	0.00	3	98.83	99.00	-3	8,752	-0.03%
2023/11/30	4	98.45	0	0.00	98.40	4	8,901	0.04%
2023/11/29	2	99.15	0	0.00	99.60	2	8,945	0.02%
2023/11/28	0	0.00	2	97.40	98.50	-2	9,067	-0.02%
2023/11/27	1	93.60	0	0.00	93.60	1	9,242	0.01%
2023/11/22	3	100.50	2	98.90	99.10	1	10,020	0.01%
2023/11/21	1	102.00	0	0.00	101.50	1	10,285	0.01%
2023/11/20	0	0.00	9	101.50	102.00	-9	10,949	-0.08%
2023/11/17	5	100.90	8	100.00	100.00	-3	11,177	-0.03%
2023/11/16	16	100.06	14	100.93	101.00	2	11,857	0.02%
2023/11/15	7	99.36	10	99.04	98.80	-3	12,273	-0.02%
2023/11/14	15	98.75	14	97.56	97.10	1	12,830	0.01%
2023/11/13	4	97.70	18	98.06	97.90	-14	13,796	-0.10%
2023/11/10	30	96.10	26	95.20	95.20	4	14,333	0.03%
2023/11/09	60	99.32	61	98.78	99.60	-1	14,575	-0.01%
2023/11/08	66	99.25	65	99.66	98.90	1	14,633	0.01%
2023/11/07	32	96.89	30	97.47	97.50	2	14,402	0.01%
2023/11/06	54	97.31	32.9	96.82	99.70	21.1	14,182	0.15%
2023/11/02	1	92.50	0	0.00	93.00	1	13,830	0.01%
2023/10/31	0.2	89.67	1	87.80	87.00	-0.9	13,888	-0.01%
2023/10/30	0.1	91.00	0	0.00	90.40	0.1	13,898	0.00%
2023/10/26	14	89.74	6	90.70	89.40	8	14,060	0.06%
2023/10/25	0	0.00	8	93.10	93.10	-8	14,076	-0.06%
2023/10/24	0.1	91.80	0	0.00	94.50	0.1	14,810	0.00%
2023/10/20	0.1	92.10	0	0.00	92.50	0.1	15,897	0.00%
2023/10/18	0.2	95.00	5	98.48	95.00	-4.8	17,819	-0.03%
2023/10/17	1	101.00	9	102.06	99.90	-8	17,877	-0.04%
2023/10/16	4.1	103.47	0	0.00	103.00	4.1	18,907	0.02%
2023/10/13	6	106.00	6	107.00	106.00	0	19,585	0.00%
2023/10/12	20	106.50	20	107.38	108.50	0	20,038	0.00%
2023/10/11	9.1	107.92	12	109.00	105.00	-2.9	20,439	-0.01%
2023/10/06	10	117.65	3	116.83	116.50	7	20,700	0.03%
2023/10/05	0	0.00	1	117.50	118.50	-1	20,878	0.00%
2023/10/04	2.1	116.00	3	116.17	117.00	-0.9	20,883	0.00%
2023/10/03	23	121.78	20	122.35	119.50	3	20,916	0.01%
2023/10/02	13.2	121.06	15	122.27	122.00	-1.9	20,971	-0.01%
2023/09/28	2	115.50	0.4	116.00	116.50	1.6	20,867	0.01%
2023/09/26	14	111.64	11	112.41	111.00	3	21,236	0.01%
2023/09/25	2	110.50	1	108.50	109.50	1	21,345	0.00%
2023/09/21	5	105.50	5	107.00	106.50	0	21,289	0.00%
2023/09/20	6	108.75	6	108.75	107.50	0	21,308	0.00%
2023/09/19	4.1	105.51	7	106.43	107.00	-2.9	21,372	-0.01%
2023/09/18	4.1	110.01	4	110.63	110.50	0.1	21,265	0.00%
2023/09/15	1	116.00	0	0.00	115.50	1	21,287	0.00%
2023/09/14	12	114.75	12	115.58	115.50	0	21,379	0.00%
2023/09/13	1	113.00	3	112.50	112.50	-2	21,744	-0.01%
2023/09/12	5	116.00	10.5	115.14	113.50	-5.5	21,932	-0.03%
2023/09/11	0.1	116.00	6	115.58	115.50	-5.9	22,143	-0.03%
2023/09/08	18.1	120.58	16	123.69	120.50	2.1	22,151	0.01%
2023/09/07	1	124.00	0	0.00	124.50	1	22,155	0.00%
2023/09/06	0	0.00	3.3	129.33	127.00	-3.3	22,432	-0.01%
2023/09/05	0.1	125.00	0	0.00	126.50	0.1	22,712	0.00%
2023/09/04	4.2	128.10	1	127.00	128.00	3.2	22,644	0.01%
2023/09/01	28	130.13	26.3	130.33	128.50	1.7	22,782	0.01%
2023/08/31	11	132.09	11	133.05	136.00	0	22,757	0.00%
2023/08/30	3	134.17	2	132.25	132.00	1	22,673	0.00%
2023/08/29	5	131.60	4	132.00	132.00	1	22,883	0.00%
2023/08/28	9	132.17	9	133.33	132.50	0	22,896	0.00%
2023/08/25	15	143.03	16	142.81	141.00	-1	22,831	0.00%
2023/08/24	8	148.50	14	148.79	144.50	-6	22,784	-0.03%
2023/08/23	8	146.81	5	146.90	145.00	3	22,838	0.01%
2023/08/22	9.5	149.50	10	150.05	145.50	-0.5	23,738	0.00%
2023/08/21	4	144.50	6	149.51	151.00	-2	23,305	-0.01%
2023/08/18	29	144.24	23	141.33	137.50	6	22,972	0.03%
2023/08/17	45.3	147.01	44.3	146.84	147.50	1.1	22,528	0.00%
2023/08/16	12	138.42	16	138.59	143.50	-4	21,786	-0.02%
2023/08/15	26	129.25	26.1	130.20	130.50	-0.1	21,880	0.00%
2023/08/14	25	125.62	22	128.75	124.00	3	21,769	0.01%
2023/08/11	0	0.00	5	126.10	130.00	-5	21,742	-0.02%
2023/08/10	1.3	123.50	3	127.83	123.50	-1.7	21,931	-0.01%
2023/08/09	3	135.50	0	0.00	137.00	3	21,988	0.01%
2023/08/08	1	135.50	8	136.00	136.00	-7	22,187	-0.03%
2023/08/07	12	135.13	1	135.00	139.00	11	22,401	0.05%
2023/08/04	2	124.00	0	0.00	128.50	2	22,641	0.01%
2023/08/02	1	117.00	9	119.83	117.00	-8	23,300	-0.03%
2023/08/01	2	130.25	3	124.33	130.00	-1	24,394	0.00%
2023/07/31	7	143.00	8.1	145.48	132.00	-1.1	24,482	0.00%
2023/07/27	28	148.84	29	150.47	145.00	-1	24,523	0.00%
2023/07/26	28	142.00	25	142.08	141.00	3	23,764	0.01%
2023/07/25	17	142.79	20.1	146.38	139.00	-3.1	23,183	-0.01%
2023/07/24	14.4	143.35	11.1	145.11	143.50	3.3	22,575	0.01%
2023/07/21	17	131.56	16	133.41	137.50	1	21,528	0.00%
2023/07/20	0	0.00	2.2	122.68	125.00	-2.2	20,557	-0.01%
2023/07/19	33	113.33	34.1	114.10	114.00	-1.1	20,318	-0.01%
2023/07/18	24.1	107.05	28.4	105.77	112.50	-4.3	19,201	-0.02%
2023/07/17	36.4	98.58	39.4	98.55	102.50	-3.1	18,442	-0.02%
2023/07/14	11	99.93	9.3	99.68	101.00	1.8	17,939	0.01%
2023/07/13	7.2	97.63	16.1	98.30	96.30	-8.9	17,454	-0.05%
2023/07/12	36	93.95	25	93.65	93.80	11	17,025	0.06%
2023/07/11	5	92.24	0	0.00	90.70	5	16,783	0.03%
2023/07/10	1.3	91.03	8	90.36	90.10	-6.7	16,667	-0.04%
2023/07/07	3.1	97.10	0	0.00	92.80	3.1	16,520	0.02%
2023/07/06	0.2	98.45	6	98.90	96.70	-5.8	16,301	-0.04%
2023/07/05	2.1	101.48	1.2	104.17	102.00	0.9	16,095	0.01%
2023/07/04	15.3	103.17	12.3	106.38	108.00	3.1	15,884	0.02%
2023/07/03	9	97.49	15	99.69	102.00	-6	15,347	-0.04%
2023/06/30	0	0.00	4	91.95	93.00	-4	14,909	-0.03%
2023/06/29	0	0.00	1	90.40	91.40	-1	14,811	-0.01%
2023/06/28	2	89.55	4.2	88.90	89.30	-2.2	14,780	-0.01%
2023/06/27	23.2	86.71	21	88.29	87.00	2.1	14,780	0.01%
2023/06/26	0.1	89.50	1	90.10	89.80	-1	14,745	-0.01%
2023/06/21	5	90.96	3	91.40	92.10	2	14,717	0.01%
2023/06/20	12.3	91.06	11	91.15	90.40	1.3	14,682	0.01%
2023/06/19	23.4	95.65	20	96.56	90.20	3.4	14,599	0.02%
2023/06/16	15	92.93	7	92.74	92.00	8	14,162	0.06%
2023/06/15	8.9	91.92	3	95.00	90.10	5.9	13,900	0.04%
2023/06/14	7	90.54	4	89.55	92.70	3	13,578	0.02%
2023/06/13	14	87.75	17	87.95	88.30	-3	13,405	-0.02%
2023/06/12	9	89.31	6	84.97	85.10	3	13,270	0.02%
2023/06/09	9	91.50	12	91.53	91.20	-3	12,936	-0.02%
2023/06/08	11	88.45	15	89.49	88.40	-4	12,556	-0.03%
2023/06/07	16	89.94	18	89.10	89.80	-2	12,450	-0.02%
2023/06/06	12	87.66	13	88.22	87.60	-1	12,210	-0.01%
2023/06/05	18	87.93	18	87.16	87.90	0	12,078	0.00%
2023/06/02	13	89.80	14	89.77	87.90	-1	11,920	-0.01%
2023/06/01	18	88.01	21	87.12	88.20	-3	11,438	-0.03%
2023/05/31	3	85.50	0	0.00	86.80	3	11,172	0.03%
2023/05/30	5	88.74	2	88.95	87.90	3	10,847	0.03%
2023/05/29	24	88.44	23	88.23	89.00	1	10,580	0.01%
2023/05/26	44	85.31	45	85.79	84.50	-1	9,771	-0.01%
2023/05/25	9	79.71	9	80.62	81.50	0	8,547	0.00%
2023/05/24	4	72.18	6.2	72.85	74.10	-2.2	8,237	-0.03%
2023/05/23	8	73.43	7	72.47	72.00	1	8,023	0.01%
2023/05/22	13	72.20	3	71.90	72.30	10	7,791	0.13%
2023/05/19	7	71.09	15.5	70.75	71.70	-8.5	7,502	-0.11%
2023/05/18	6	67.82	5	67.86	68.20	1	6,752	0.01%
2023/05/17	0	0.00	1	66.80	66.30	-1	6,480	-0.02%
2023/05/16	1	65.50	0	0.00	64.80	1	6,224	0.02%
2023/05/12	8	64.19	0	0.00	65.00	8	5,841	0.14%
2023/05/11	1	65.70	1	66.20	65.00	0	5,603	0.00%
2023/05/10	8	67.41	16	66.68	68.20	-8	5,334	-0.15%
2023/05/09	16	67.00	28	67.38	67.60	-12	4,964	-0.24%
2023/05/08	63.5	63.99	49	63.83	66.00	14.5	4,214	0.34%
2023/05/05	0	0.00	1	59.00	61.60	-1	3,060	-0.03%
2023/05/04	7	55.69	14	55.06	56.00	-7	2,856	-0.25%
2023/05/02	1	54.10	10	54.00	54.00	-9	2,645	-0.34%
2023/04/26	0	0.00	10	51.70	52.50	-10	2,571	-0.39%
2023/04/25	17	50.66	1	53.50	50.90	16	2,543	0.63%
2023/04/21	0	0.00	1	51.30	51.30	-1	2,474	-0.04%
2023/04/18	1	56.80	0	0.00	55.00	1	2,436	0.04%
2023/04/17	9	56.17	31	55.89	56.00	-22	2,334	-0.94%
2023/04/14	0	0.00	1	53.20	52.90	-1	2,157	-0.05%
2023/04/13	1	52.60	0	0.00	52.50	1	2,130	0.05%
2023/04/12	1	52.90	1	53.00	52.80	0	2,106	0.00%
2023/04/07	2	52.10	0	0.00	51.70	2	1,988	0.10%
2023/03/30	0	0.00	11	53.45	52.50	-11	1,873	-0.59%
2023/03/29	2	51.90	1	51.90	52.00	1	1,822	0.05%
2023/03/28	1	51.20	5	51.70	51.80	-4	1,782	-0.22%
2023/03/27	5	53.00	0	0.00	52.90	5	1,692	0.30%
2023/03/24	1	51.50	12	51.52	51.40	-11	1,583	-0.69%
2023/03/23	0	0.00	2	51.35	51.30	-2	1,535	-0.13%
2023/03/21	2	49.30	1	48.40	49.10	1	1,364	0.07%
2023/03/17	0	0.00	5.1	47.80	48.10	-5.1	1,344	-0.38%
2023/03/16	0	0.00	1	47.75	47.55	-1	1,401	-0.07%
2023/03/15	1	48.30	0	0.00	47.85	1	1,490	0.07%
2023/03/14	6	46.95	1	46.25	46.95	5	1,519	0.33%
2023/03/13	0	0.00	10	46.00	46.10	-10	1,515	-0.66%
2023/03/09	14	45.76	17	45.48	45.05	-3	1,548	-0.19%
2023/03/08	2	45.15	0	0.00	45.30	2	1,570	0.13%
2023/03/06	3	44.32	0	0.00	44.20	3	1,556	0.19%
2023/03/01	0	0.00	30	43.91	43.80	-30	1,594	-1.88%
2023/02/24	30	43.36	0	0.00	43.40	30	1,578	1.90%
2023/02/14	0.1	42.30	1	42.70	42.20	-1	1,816	-0.05%
2023/02/13	1	42.00	0	0.00	42.30	1	1,843	0.05%
2023/02/08	0	0.00	1	43.30	43.25	-1	2,138	-0.05%
2023/02/01	2	42.50	0	0.00	42.60	2	2,171	0.09%
2023/01/30	1	42.45	10	42.50	42.40	-9	2,213	-0.41%
2023/01/12	10	41.80	0	0.00	41.35	10	2,292	0.44%
2022/12/27	0.1	44.65	0	0.00	44.90	0.1	2,426	0.00%
2022/12/20	13	45.77	3	44.90	44.85	10	2,388	0.42%
2022/12/16	0	0.00	10	46.80	46.70	-10	2,366	-0.42%
2022/12/09	5	46.85	5	46.15	45.20	0	2,253	0.00%
2022/12/06	10	49.15	11.1	49.43	48.15	-1.1	1,977	-0.05%
2022/12/02	1	48.10	0	0.00	47.95	1	1,809	0.06%
2022/12/01	0.1	46.85	0	0.00	47.20	0.1	1,744	0.00%
2022/11/30	10	46.90	10	47.30	47.00	0	1,695	0.00%
2022/11/25	0	0.00	2	45.70	44.90	-2	1,600	-0.12%
2022/11/24	3	46.40	3	45.60	45.40	0	1,592	0.00%
2022/11/23	6	45.86	3	45.75	46.05	3	1,564	0.19%
2022/11/22	9	44.94	4	44.95	45.20	5	1,545	0.32%
2022/11/16	0	0.00	102	45.65	45.55	-102	1,485	-6.87%	大賣/鉅額交易
2022/11/11	40	44.99	0	0.00	44.25	40	1,424	2.81%
2022/11/09	12	45.35	0	0.00	45.05	12	1,349	0.89%
2022/11/07	0	0.00	2	45.00	46.10	-2	1,279	-0.16%
2022/11/04	40	42.19	0	0.00	43.55	40	1,161	3.44%
2022/10/31	0	0.00	1	40.80	40.20	-1	1,199	-0.08%
2022/10/28	1	40.40	0	0.00	40.60	1	1,219	0.08%
2022/10/20	3	38.90	3	38.63	38.85	0	1,381	0.00%
2022/10/18	0	0.00	2	40.28	40.40	-2	1,349	-0.15%
2022/10/17	2	40.75	0	0.00	40.70	2	1,368	0.15%
2022/10/12	2	40.18	2	39.55	40.90	0	1,376	0.00%
2022/10/11	0	0.00	1	39.00	39.45	-1	1,324	-0.08%
2022/08/26	1	42.00	0	0.00	42.10	1	1,482	0.07%
2022/08/16	40	43.72	42	43.55	43.50	-2	1,416	-0.14%
2022/08/15	1	43.30	7	43.45	43.10	-6	1,409	-0.43%
2022/08/12	1	42.60	0	0.00	42.70	1	1,391	0.07%
2022/08/11	0	0.00	10	43.05	43.25	-10	1,374	-0.73%
2022/08/10	11	43.48	50	43.45	43.55	-39	1,356	-2.87%
2022/08/09	3	42.20	13	43.53	43.60	-10	1,335	-0.75%
2022/08/05	30	42.30	2	41.80	41.25	28	1,223	2.29%
2022/08/03	27	42.16	7	42.00	41.75	20	1,176	1.70%
2022/08/02	3	40.78	3	41.55	41.85	0	1,120	0.00%
2022/08/01	4	41.03	2	40.40	40.75	2	1,048	0.19%
2022/07/26	7	38.35	0	0.00	38.10	7	902	0.78%
2022/07/25	3	38.80	3	38.50	38.45	0	893	0.00%
2022/05/31	0	0.00	10	38.50	38.40	-10	771	-1.30%
2022/05/19	1	36.30	0	0.00	36.60	1	1,099	0.09%
2022/05/16	0	0.00	5	36.25	36.35	-5	1,413	-0.35%
2022/05/12	0	0.00	8	36.60	35.80	-8	1,465	-0.55%
2022/05/11	0	0.00	10	36.70	36.75	-10	1,493	-0.67%
2022/05/04	0	0.00	10	37.80	37.55	-10	1,786	-0.56%
2022/05/03	20	38.35	0	0.00	38.05	20	1,893	1.06%
2022/03/24	0	0.00	4	42.70	42.95	-4	3,689	-0.11%
2022/03/21	0	0.00	2	43.60	43.25	-2	3,699	-0.05%
2022/03/10	1	43.65	1	43.80	43.70	0	3,721	0.00%
2022/03/04	10	44.00	0	0.00	43.90	10	3,814	0.26%
2022/03/02	0	0.00	1	45.35	45.05	-1	3,900	-0.03%
2022/02/24	10	45.75	1	47.05	45.35	9	4,296	0.21%
2022/02/22	8	44.93	1	44.90	45.20	7	4,542	0.15%
2022/02/21	22	46.23	1	46.20	45.80	21	4,501	0.47%
2022/02/18	0	0.00	22	47.24	48.45	-22	4,363	-0.50%
2022/02/17	10	45.80	0	0.00	45.70	10	4,183	0.24%
2022/02/15	1	46.55	0	0.00	45.75	1	4,056	0.02%
2022/02/14	15	46.54	10	46.90	46.55	5	4,027	0.12%
2022/02/10	0	0.00	1	46.95	47.10	-1	3,964	-0.03%
2022/02/09	3	47.20	1	47.50	47.60	2	3,925	0.05%
2022/02/07	0	0.00	20	44.20	45.25	-20	3,761	-0.53%
2022/01/25	21	42.10	0	0.00	41.80	21	3,663	0.57%
2022/01/24	7	44.69	5	44.70	44.45	2	3,558	0.06%
2022/01/21	10	47.78	11.1	47.06	44.65	-1.1	3,453	-0.03%
2022/01/19	10	46.89	18	46.95	47.20	-8	2,850	-0.28%
2022/01/18	2	45.70	2	45.50	45.75	0	2,558	0.00%
2022/01/05	0	0.00	1	43.40	42.90	-1	2,267	-0.04%
2021/12/30	0	0.00	20	44.15	44.40	-20	2,207	-0.91%
2021/12/29	0	0.00	1	45.50	45.05	-1	2,186	-0.05%
2021/12/28	0	0.00	1	43.00	46.15	-1	2,072	-0.05%
2021/12/23	2	42.75	6	42.50	42.50	-4	1,931	-0.21%
2021/12/22	23	41.97	11	43.76	42.25	12	1,879	0.64%
2021/12/14	5	40.00	0	0.00	39.95	5	1,683	0.30%
2021/12/07	1	41.45	0	0.00	40.80	1	1,600	0.06%
2021/12/06	10	41.40	0	0.00	41.45	10	1,574	0.64%
2021/12/02	1	42.30	0	0.00	41.80	1	1,563	0.06%
2021/12/01	0	0.00	1	42.30	43.45	-1	1,533	-0.07%
2021/11/26	10	43.80	0	0.00	43.20	10	1,356	0.74%
2021/11/25	0	0.00	2	46.50	46.00	-2	1,264	-0.16%
2021/11/24	6.1	46.03	4	45.68	45.55	2.1	1,162	0.18%
2021/11/22	2	45.45	10	44.20	44.50	-8	822	-0.97%
2021/11/19	0	0.00	18	42.53	42.55	-18	645	-2.79%
2021/10/29	1	38.35	1	38.65	38.50	0	572	0.00%
2021/10/19	0	0.00	10	38.40	38.35	-10	573	-1.74%
2021/10/08	10	36.90	0	0.00	37.20	10	639	1.56%
2021/09/15	0	0.00	1	39.45	38.80	-1	837	-0.12%
2021/08/20	1	37.30	2	37.48	37.90	-1	1,011	-0.10%
2021/08/18	0	0.00	1	36.20	36.90	-1	1,014	-0.10%
2021/08/16	0	0.00	9	36.48	36.40	-9	1,023	-0.88%
2021/08/12	0	0.00	3	38.50	38.55	-3	1,032	-0.29%
2021/08/06	3	39.77	0	0.00	39.55	3	1,087	0.28%
2021/08/05	10	40.20	0	0.00	40.15	10	1,126	0.89%
2021/08/04	0	0.00	3	41.90	41.80	-3	1,156	-0.26%
2021/08/03	10	42.70	0	0.00	42.60	10	1,210	0.83%
2021/07/27	0	0.00	2	44.35	44.25	-2	1,386	-0.14%
2021/07/20	0	0.00	1	46.60	46.50	-1	1,502	-0.07%
2021/07/15	7	47.30	0	0.00	47.45	7	1,573	0.44%
2021/07/14	3	47.50	0	0.00	47.65	3	1,602	0.19%
2021/07/13	0	0.00	13	48.41	48.05	-13	1,600	-0.81%
2021/07/12	0	0.00	17	47.06	47.45	-17	1,566	-1.08%
2021/07/09	0	0.00	1	45.50	45.90	-1	1,537	-0.07%
2021/07/07	11	45.54	0	0.00	45.40	11	1,622	0.68%
2021/07/05	1	46.00	11	46.15	46.15	-10	1,666	-0.60%
2021/07/02	10	45.00	0	0.00	45.10	10	1,695	0.59%
2021/07/01	1	45.05	1	45.45	45.15	0	1,727	0.00%
2021/06/29	1	45.15	0	0.00	45.00	1	1,778	0.06%
2021/06/25	10	45.70	3	45.92	45.50	7	1,829	0.38%
2021/06/23	3	46.75	22	46.64	46.75	-19	1,835	-1.04%
2021/06/18	0	0.00	10	46.50	46.50	-10	1,846	-0.54%
2021/06/04	1	44.80	0	0.00	44.65	1	2,109	0.05%
2021/06/02	10	45.00	0	0.00	45.00	10	2,191	0.46%
2021/06/01	0	0.00	12	45.30	45.95	-12	2,234	-0.54%
2021/05/27	0	0.00	10	43.48	43.50	-10	2,320	-0.43%
2021/05/25	1	42.90	5	42.85	42.50	-4	2,453	-0.16%
2021/05/19	10	42.00	0	0.00	42.20	10	2,754	0.36%
2021/05/18	1	43.15	0	0.00	42.70	1	2,772	0.04%
2021/05/14	1	41.40	0	0.00	42.30	1	2,850	0.04%
2021/05/13	1	41.20	0	0.00	41.50	1	2,835	0.04%
2021/05/12	4	41.10	7	39.65	40.05	-3	2,810	-0.11%
2021/05/11	24	44.68	0	0.00	43.75	24	2,768	0.87%
2021/05/07	5	47.15	29	47.54	48.10	-24	2,715	-0.88%
2021/05/04	15	50.65	1	49.00	49.30	14	2,745	0.51%
2021/05/03	14	52.50	0	0.00	51.70	14	2,763	0.51%
2021/04/28	1	52.80	12	53.15	53.00	-11	2,750	-0.40%
2021/04/26	0	0.00	2	52.45	52.20	-2	2,777	-0.07%
2021/04/23	10	52.20	36	52.30	52.50	-26	2,778	-0.94%
2021/04/22	11	53.04	1	53.40	52.30	10	2,794	0.36%
2021/04/21	1	53.70	11	53.48	53.50	-10	2,770	-0.36%
2021/04/20	0	0.00	12	53.23	53.20	-12	2,771	-0.43%
2021/04/19	12	52.20	0	0.00	52.20	12	2,781	0.43%
2021/04/16	0	0.00	2	52.45	52.40	-2	2,810	-0.07%
2021/04/14	2	51.20	0	0.00	52.20	2	2,873	0.07%
2021/04/13	1	53.30	10	53.40	52.30	-9	2,848	-0.32%
2021/04/09	1	52.80	2	53.10	52.80	-1	2,803	-0.04%
2021/04/08	5	52.96	1	53.30	53.10	4	2,782	0.14%
2021/04/07	4	52.73	0	0.00	52.80	4	2,760	0.14%
2021/04/01	0	0.00	4	52.30	52.30	-4	2,699	-0.15%
2021/03/31	1	52.80	3	52.90	52.90	-2	2,672	-0.07%
2021/03/30	33	52.69	1	52.80	52.70	32	2,650	1.21%
2021/03/29	4	52.43	0	0.00	52.60	4	2,669	0.15%
2021/03/26	5	52.08	0	0.00	52.30	5	2,679	0.19%
2021/03/24	10	52.20	5	52.20	52.20	5	2,687	0.19%
2021/03/23	2	52.30	0	0.00	52.50	2	2,706	0.07%
2021/03/22	22	51.99	12	52.08	52.30	10	2,713	0.37%
2021/03/19	6	52.32	0	0.00	52.30	6	2,690	0.22%
2021/03/18	3	52.70	1	52.80	52.70	2	2,684	0.07%
2021/03/17	10	52.40	12	52.13	52.40	-2	2,696	-0.07%
2021/03/16	37	51.91	0	0.00	52.00	37	2,744	1.35%
2021/03/15	1	52.10	0	0.00	52.10	1	2,730	0.04%
2021/03/10	0	0.00	1	52.10	52.80	-1	2,713	-0.04%
2021/03/09	1	51.70	0	0.00	51.30	1	2,760	0.04%
2021/03/05	12	53.27	0	0.00	53.10	12	2,816	0.43%
2021/03/03	1	55.00	1	55.30	55.10	0	2,931	0.00%
2021/03/02	10	55.50	2	55.90	55.00	8	2,896	0.28%
2021/02/26	2	56.00	1	56.00	56.00	1	2,884	0.03%
2021/02/25	4	57.00	11	56.57	57.30	-7	2,866	-0.24%
2021/02/24	10	55.20	0	0.00	55.20	10	2,833	0.35%
2021/02/22	4	56.80	10	56.50	57.30	-6	2,772	-0.22%
2021/02/18	1	54.10	0	0.00	54.20	1	2,649	0.04%
2021/02/02	0	0.00	10	52.80	53.10	-10	2,639	-0.38%
2021/02/01	10	51.40	0	0.00	51.10	10	2,682	0.37%
2021/01/21	0	0.00	10	52.00	52.00	-10	2,522	-0.40%
2021/01/20	10	50.80	0	0.00	51.40	10	2,523	0.40%
2021/01/19	0	0.00	3	52.10	51.60	-3	2,495	-0.12%
2021/01/18	1	49.00	3	50.90	51.00	-2	2,478	-0.08%
2021/01/14	10	51.80	10	51.90	51.80	0	2,439	0.00%
2021/01/13	1	51.40	0	0.00	51.50	1	2,419	0.04%
2021/01/12	4	51.93	5	51.60	51.20	-1	2,398	-0.04%
2021/01/11	6	52.75	0	0.00	52.60	6	2,366	0.25%
2021/01/08	2	53.40	11	53.90	54.00	-9	2,380	-0.38%
2021/01/07	5	53.50	0	0.00	53.50	5	2,364	0.21%
2021/01/05	1	53.10	0	0.00	53.10	1	2,399	0.04%
2021/01/04	0	0.00	5	54.06	54.00	-5	2,411	-0.21%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/23	5	53.16	0	0.00	52.80	5	2,826	0.18%
2020/12/22	0	0.00	1	52.10	52.40	-1	2,821	-0.04%
2020/12/18	1	51.80	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0	0.00	3	53.40	52.90	-3	2,906	-0.10%
2020/12/15	1	51.00	0	0.00	50.90	1	2,928	0.03%
2020/12/14	2	51.10	0	0.00	52.10	2	3,055	0.07%
2020/12/10	2	52.00	2	52.35	52.00	0	3,077	0.00%
2020/12/04	3	53.43	0	0.00	53.20	3	3,079	0.10%
2020/12/03	2	54.00	3	54.10	53.80	-1	3,101	-0.03%
2020/12/02	12	55.01	0	0.00	54.80	12	3,198	0.38%
2020/12/01	1	55.10	1	55.00	55.40	0	3,251	0.00%
2020/11/30	14	56.06	5	55.98	56.30	9	3,454	0.26%
2020/11/27	6	55.07	11	54.98	54.60	-5	3,381	-0.15%
2020/11/25	10	54.00	0	0.00	54.10	10	3,438	0.29%
2020/11/24	10	53.90	10	54.60	53.90	0	3,491	0.00%
2020/11/23	6	54.32	13	54.55	54.60	-7	3,505	-0.20%
2020/11/19	12	53.63	17	53.78	53.50	-5	3,719	-0.13%
2020/11/18	4	53.68	0	0.00	53.60	4	3,768	0.11%
2020/11/17	12	53.88	0	0.00	53.70	12	3,827	0.31%
2020/11/13	4	54.45	0	0.00	54.30	4	4,274	0.09%
2020/11/12	1	54.10	0	0.00	53.90	1	4,411	0.02%
2020/11/09	0	0.00	1	57.20	55.40	-1	4,603	-0.02%
2020/11/06	5	56.76	2	56.40	56.20	3	4,648	0.06%
2020/11/03	0	0.00	2	57.40	57.50	-2	4,943	-0.04%
2020/11/02	1	58.80	0	0.00	56.80	1	5,129	0.02%
2020/10/29	3	59.43	0	0.00	60.10	3	5,480	0.05%
2020/10/28	1	60.10	0	0.00	59.80	1	5,837	0.02%
2020/10/27	0	0.00	1	60.90	60.70	-1	5,965	-0.02%
2020/10/16	1	64.00	0	0.00	61.90	1	6,337	0.02%
2020/10/15	2	64.50	0	0.00	64.50	2	6,330	0.03%
2020/10/14	1	64.30	1	64.00	63.80	0	6,313	0.00%
2020/10/08	0	0.00	1	62.50	62.60	-1	6,343	-0.02%
2020/10/07	0	0.00	2	63.70	63.50	-2	6,339	-0.03%
2020/10/06	0	0.00	5	63.72	63.30	-5	6,332	-0.08%
2020/10/05	0	0.00	2	62.60	63.20	-2	6,334	-0.03%
2020/09/29	8	61.31	0	0.00	61.00	8	6,342	0.13%
2020/09/28	5	63.56	5	62.98	63.70	0	6,247	0.00%
2020/09/25	0	0.00	2	59.85	59.70	-2	6,317	-0.03%
2020/09/23	0	0.00	12	64.03	62.50	-12	6,307	-0.19%
2020/09/21	2	62.85	0	0.00	62.30	2	6,258	0.03%
2020/09/17	0	0.00	2	62.90	63.10	-2	6,198	-0.03%
2020/09/16	2	61.30	0	0.00	61.10	2	6,084	0.03%
2020/09/15	1	61.10	0	0.00	61.00	1	6,084	0.02%
2020/09/10	0	0.00	3	60.30	60.40	-3	6,095	-0.05%
2020/09/09	1	60.40	0	0.00	61.10	1	6,120	0.02%
2020/09/08	0	0.00	2	61.55	60.10	-2	6,064	-0.03%
2020/09/07	8	61.11	1	59.80	59.40	7	6,045	0.12%
2020/09/04	3	63.87	1	64.90	64.00	2	5,928	0.03%
2020/09/03	2	67.70	3	66.33	65.80	-1	5,879	-0.02%
2020/09/01	4	62.80	0	0.00	61.70	4	5,711	0.07%
2020/08/31	4	62.75	1	62.40	62.80	3	5,677	0.05%
2020/08/28	3	63.03	0	0.00	63.20	3	5,652	0.05%
2020/08/26	1	62.40	0	0.00	62.50	1	5,637	0.02%
2020/08/20	2	61.55	0	0.00	59.00	2	5,510	0.04%
2020/08/19	1	65.00	5	65.92	65.50	-4	5,434	-0.07%
2020/08/18	3	64.57	3	63.87	63.10	0	5,226	0.00%
2020/08/17	5	62.08	0	0.00	62.20	5	5,146	0.10%
2020/08/14	1	63.90	2	63.20	63.50	-1	5,108	-0.02%
2020/08/13	5	62.38	5	62.02	61.60	0	5,105	0.00%
2020/08/12	3	61.10	3	61.80	62.00	0	5,154	0.00%
2020/08/10	1	61.60	0	0.00	60.10	1	5,196	0.02%
2020/08/06	1	63.00	2	63.70	62.80	-1	5,333	-0.02%
2020/08/05	0	0.00	3	60.83	60.10	-3	5,261	-0.06%
2020/08/03	4	58.75	11	59.94	60.00	-7	5,663	-0.12%
2020/07/31	0	0.00	1	54.80	55.30	-1	5,404	-0.02%
2020/07/30	0	0.00	1	52.40	52.00	-1	5,289	-0.02%
2020/07/29	1	53.10	0	0.00	54.30	1	5,230	0.02%
2020/07/28	10	53.10	0	0.00	53.90	10	5,176	0.19%
2020/07/27	1	52.00	0	0.00	52.50	1	5,151	0.02%
2020/07/24	0	0.00	3	53.10	51.80	-3	5,195	-0.06%
2020/07/16	1	51.90	0	0.00	51.20	1	5,108	0.02%
2020/07/15	0	0.00	10	51.50	51.00	-10	5,084	-0.20%
2020/07/09	1	50.70	0	0.00	50.20	1	5,033	0.02%
2020/07/08	11	51.10	0	0.00	50.90	11	5,027	0.22%
2020/06/30	0	0.00	3	51.33	51.30	-3	4,942	-0.06%
2020/06/24	1	50.10	0	0.00	50.00	1	4,948	0.02%
2020/06/18	0	0.00	4	50.35	51.50	-4	5,024	-0.08%
2020/06/17	1	49.95	0	0.00	50.20	1	5,028	0.02%
2020/06/15	4	49.20	6	49.25	49.15	-2	5,076	-0.04%
2020/06/12	2	48.75	3	48.43	48.80	-1	5,072	-0.02%
2020/06/11	14	49.90	24	50.33	49.90	-10	5,050	-0.20%
2020/06/10	11	50.72	11	51.10	51.20	0	5,044	0.00%
2020/06/09	3	50.20	2	51.60	50.30	1	5,048	0.02%
2020/06/08	27	50.48	10	52.40	50.20	17	4,972	0.34%
2020/06/04	0	0.00	12	52.48	52.80	-12	4,912	-0.24%
2020/06/03	10	52.50	10	53.10	52.40	0	4,887	0.00%
2020/06/01	10	52.40	0	0.00	52.50	10	4,793	0.21%
2020/05/28	2	55.00	2	54.10	53.90	0	4,680	0.00%
2020/05/25	0	0.00	2	51.10	53.50	-2	4,417	-0.05%
2020/05/22	2	51.85	0	0.00	51.40	2	4,350	0.05%
2020/05/21	0	0.00	5	51.78	52.00	-5	4,312	-0.12%
2020/05/19	1	51.60	4	52.08	53.00	-3	4,157	-0.07%
2020/05/18	3	51.70	3	50.90	51.10	0	4,019	0.00%
2020/05/15	20	50.50	20	49.97	49.50	0	3,862	0.00%
2020/05/14	0	0.00	5	50.36	49.20	-5	3,760	-0.13%
2020/05/13	1	48.90	1	48.95	49.55	0	3,537	0.00%
2020/05/12	1	47.65	1	47.90	49.50	0	3,465	0.00%
2020/05/11	3	49.00	1	46.65	48.00	2	3,351	0.06%
2020/05/08	1	45.80	14	45.14	45.80	-13	2,916	-0.45%
2020/05/06	1	39.55	2	39.75	39.60	-1	2,516	-0.04%
2020/05/04	1	38.30	0	0.00	38.60	1	2,474	0.04%
2020/04/29	4	40.20	1	39.80	39.20	3	2,505	0.12%
2020/04/22	11	36.38	12	35.88	36.40	-1	2,491	-0.04%
2020/04/21	5	37.25	3	36.80	36.45	2	2,483	0.08%
2020/04/17	6	37.53	7	37.92	37.70	-1	2,524	-0.04%
2020/04/15	8	37.60	0	0.00	37.50	8	2,582	0.31%
2020/04/13	0	0.00	1	37.10	36.95	-1	2,640	-0.04%
2020/04/09	1	37.25	2	36.55	36.50	-1	2,791	-0.04%
2020/04/08	0	0.00	2	35.20	35.70	-2	2,758	-0.07%
2020/04/07	1	33.30	1	33.60	34.10	0	2,841	0.00%
2020/04/01	0	0.00	3	32.10	31.60	-3	3,169	-0.09%
2020/03/27	1	31.50	1	32.30	30.45	0	3,144	0.00%
2020/03/26	3	29.78	0	0.00	29.90	3	3,114	0.10%
2020/03/25	1	30.25	3	29.80	30.00	-2	3,177	-0.06%
2020/03/24	1	28.30	0	0.00	28.45	1	3,178	0.03%
2020/03/23	3	27.80	0	0.00	27.65	3	3,177	0.09%
2020/03/20	0	0.00	2	31.90	29.30	-2	3,268	-0.06%
2020/03/19	1	29.30	0	0.00	29.30	1	3,256	0.03%
2020/03/13	2	32.00	0	0.00	32.90	2	3,534	0.06%
2020/03/10	2	37.58	1	37.85	37.60	1	3,913	0.03%
2020/03/03	0	0.00	2	41.15	41.40	-2	4,094	-0.05%
2020/02/27	2	39.65	2	40.63	39.50	0	4,139	0.00%
2020/02/26	1	41.55	5	41.40	40.90	-4	4,277	-0.09%
2020/02/21	1	40.30	0	0.00	40.20	1	4,407	0.02%
2020/02/17	2	41.05	0	0.00	40.80	2	4,724	0.04%
2020/02/14	2	41.30	0	0.00	41.25	2	4,802	0.04%
2020/02/13	1	42.00	3	42.87	41.80	-2	4,853	-0.04%
2020/02/10	1	40.40	0	0.00	41.60	1	5,332	0.02%
2020/02/07	2	42.10	0	0.00	41.65	2	5,733	0.03%
2020/02/03	0	0.00	2	41.90	42.90	-2	6,848	-0.03%
2020/01/31	4	43.10	0	0.00	44.25	4	6,815	0.06%
2020/01/30	2	42.78	0	0.00	43.10	2	6,825	0.03%
2020/01/17	0	0.00	3	46.15	45.90	-3	6,900	-0.04%
2020/01/16	0	0.00	4	45.60	46.00	-4	6,901	-0.06%
2020/01/15	1	45.00	5	45.00	45.00	-4	6,900	-0.06%
2020/01/14	0	0.00	8	45.42	45.45	-8	6,923	-0.12%
2020/01/13	1	44.75	2	45.00	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	1	44.90	44.70	-1	7,025	-0.01%
2020/01/09	1	43.80	1	44.45	44.00	0	6,990	0.00%
2020/01/08	0	0.00	3	43.53	43.20	-3	6,972	-0.04%
2020/01/07	2	42.50	14	42.55	42.60	-12	6,929	-0.17%
2020/01/06	10	43.77	1	45.20	42.90	9	6,900	0.13%
2020/01/03	3	45.50	2	45.55	45.65	1	6,836	0.01%
2020/01/02	3	47.07	0	0.00	46.75	3	6,798	0.04%
2019/12/31	0	0.00	6	47.12	47.35	-6	6,846	-0.09%
2019/12/30	9	47.58	4	47.28	48.20	5	6,774	0.07%
2019/12/27	0	0.00	9	44.98	45.25	-9	6,496	-0.14%
2019/12/25	5	43.96	1.6	44.09	43.70	3.5	6,480	0.05%
2019/12/24	2	44.50	0	0.00	44.00	2	6,531	0.03%
2019/12/20	4	44.55	0	0.00	44.45	4	6,597	0.06%
2019/12/17	3	44.93	3	45.02	44.70	0	6,609	0.00%
2019/12/16	1	43.95	1	44.55	44.45	0	6,544	0.00%
2019/12/13	4	43.85	1	43.85	43.65	3	6,497	0.05%
2019/12/12	4	44.93	3	44.23	45.00	1	6,451	0.02%
2019/12/11	1	44.00	26	43.75	43.95	-25	6,394	-0.39%
2019/12/10	5	45.00	0	0.00	44.20	5	6,374	0.08%
2019/12/09	0	0.00	2	44.38	45.55	-2	6,283	-0.03%
2019/12/06	12	44.75	1	45.00	43.20	11	6,124	0.18%
2019/12/05	0	0.00	3	43.52	43.25	-3	5,947	-0.05%
2019/12/04	2	42.50	0	0.00	42.80	2	5,925	0.03%
2019/12/03	0	0.00	5	42.76	43.50	-5	5,931	-0.08%
2019/12/02	2	41.15	0	0.00	41.70	2	5,887	0.03%
2019/11/29	28	42.94	15	43.57	42.65	13	5,860	0.22%
2019/11/28	1	43.40	0	0.00	43.25	1	5,811	0.02%
2019/11/27	0	0.00	2	43.65	43.35	-2	5,937	-0.03%
2019/11/26	1	43.45	0	0.00	43.95	1	5,982	0.02%
2019/11/25	0	0.00	5	43.98	43.80	-5	6,024	-0.08%
2019/11/22	5	43.01	2	42.90	43.05	3	5,904	0.05%
2019/11/21	1	42.55	8	42.13	42.75	-7	5,881	-0.12%
2019/11/20	0	0.00	6	41.75	41.60	-6	5,935	-0.10%
2019/11/19	4	41.69	0	0.00	41.85	4	6,173	0.06%
2019/11/18	6	42.79	1	42.70	42.45	5	6,377	0.08%
2019/11/15	8	43.56	2	42.40	42.50	6	6,449	0.09%
2019/11/14	0	0.00	5	42.53	42.65	-5	6,527	-0.08%
2019/11/13	1	41.50	1	41.60	41.60	0	6,578	0.00%
2019/11/12	2	40.85	2	41.53	41.50	0	6,679	0.00%
2019/11/11	7	42.01	0	0.00	40.80	7	6,863	0.10%
2019/11/08	3	43.42	5	43.40	44.10	-2	6,978	-0.03%
2019/11/07	5	42.45	5	42.75	42.90	0	7,406	0.00%
2019/11/06	15	44.06	14	44.54	43.30	1	7,756	0.01%
2019/11/05	47	43.31	41	43.53	44.05	6	7,513	0.08%
2019/11/04	1	39.85	26	40.71	41.05	-25	6,716	-0.37%
2019/11/01	3	37.77	0	0.00	37.35	3	6,441	0.05%
2019/10/31	1.6	37.83	0	0.00	38.00	1.6	6,451	0.02%
2019/10/29	1	38.55	0	0.00	38.10	1	6,552	0.02%
2019/10/28	5	39.35	0	0.00	38.75	5	6,532	0.08%
2019/10/25	0	0.00	2	39.70	39.20	-2	6,523	-0.03%
2019/10/23	2	38.90	0	0.00	38.60	2	6,442	0.03%
2019/10/18	1	38.85	6	38.29	38.40	-5	6,464	-0.08%
2019/10/15	0	0.00	2	36.75	36.90	-2	6,461	-0.03%
2019/10/09	1	36.75	0	0.00	36.80	1	6,430	0.02%
2019/10/08	2	38.85	2	38.35	37.60	0	6,393	0.00%
2019/10/07	0	0.00	2	38.65	38.65	-2	6,324	-0.03%
2019/10/04	2	36.90	0	0.00	36.65	2	6,187	0.03%
2019/10/02	0	0.00	0.5	37.40	37.40	-0.5	6,086	-0.01%
2019/10/01	5	36.80	0	0.00	37.50	5	6,093	0.08%
2019/09/26	2	39.10	0	0.00	39.15	2	5,980	0.03%
2019/09/25	0	0.00	1	39.70	39.75	-1	5,960	-0.02%
2019/09/19	0	0.00	1	39.60	39.70	-1	5,713	-0.02%
2019/09/18	0	0.00	10	38.95	38.60	-10	5,654	-0.18%
2019/09/16	10	39.25	1	39.15	39.05	9	5,621	0.16%
2019/09/12	0	0.00	3	38.40	38.60	-3	5,580	-0.05%
2019/09/11	3	37.60	0	0.00	37.60	3	5,545	0.05%
2019/09/05	0	0.00	1	38.65	38.70	-1	5,331	-0.02%
2019/09/04	1.5	38.46	0	0.00	38.65	1.5	5,283	0.03%
2019/09/03	0	0.00	1	38.15	38.05	-1	5,259	-0.02%
2019/09/02	20	38.10	20	38.00	38.00	0	5,235	0.00%
2019/08/30	1	39.05	12	38.78	38.00	-11	5,193	-0.21%
2019/08/29	3	37.90	3	38.10	38.45	0	5,041	0.00%
2019/08/28	18	37.98	3	38.57	38.50	15	4,961	0.30%
2019/08/27	0	0.00	1	38.45	37.65	-1	4,855	-0.02%
2019/08/26	15	37.67	12	38.04	37.65	3	4,812	0.06%
2019/08/23	37	39.50	30	39.47	39.50	7	4,725	0.15%
2019/08/22	56	41.03	46	40.82	40.35	10	4,597	0.22%
2019/08/21	41	39.89	40	40.19	41.50	1	4,352	0.02%
2019/08/20	3	38.72	2	38.90	38.70	1	4,111	0.02%
2019/08/19	1	40.05	0	0.00	39.30	1	4,024	0.02%
2019/08/16	3	39.57	1	39.30	38.80	2	3,812	0.05%
2019/08/15	16	39.37	14	39.51	39.30	2	3,673	0.05%
2019/08/14	4	40.78	5	41.50	41.10	-1	3,505	-0.03%
2019/08/13	6	41.61	3	41.57	41.75	3	3,241	0.09%
2019/08/12	87	42.12	84	42.18	42.70	3	2,930	0.10%
2019/08/08	7	38.21	20	38.83	39.30	-13	2,351	-0.55%
2019/08/07	1	35.20	132	35.14	35.75	-131	1,848	-7.09%	大賣/鉅額交易
2019/08/02	2	34.68	0	0.00	33.80	2	1,692	0.12%
2019/08/01	0	0.00	6	35.55	34.90	-6	1,663	-0.36%
2019/07/29	4	34.08	0	0.00	33.70	4	1,525	0.26%
2019/07/24	2	35.10	13	34.98	35.05	-11	1,462	-0.75%
2019/07/23	1	33.40	0	0.00	34.25	1	1,394	0.07%
2019/07/19	12	32.84	0	0.00	32.90	12	1,310	0.92%
2019/07/18	10	33.10	10	32.95	32.60	0	1,302	0.00%
2019/07/05	0	0.00	3	31.95	31.90	-3	1,815	-0.17%
2019/07/04	20	33.68	0	0.00	33.65	20	1,809	1.11%
2019/07/03	39	33.70	0	0.00	33.55	39	1,790	2.18%
2019/07/02	1	33.80	0	0.00	33.95	1	1,808	0.06%
2019/07/01	40	33.78	0	0.00	33.90	40	1,803	2.22%
2019/06/28	21	33.00	0	0.00	32.90	21	1,803	1.16%
2019/06/27	2	32.80	0	0.00	32.85	2	1,834	0.11%
2019/06/21	0	0.00	3	33.57	33.40	-3	1,954	-0.15%
2019/06/20	3	32.53	0	0.00	32.70	3	1,925	0.16%
2019/06/06	0	0.00	2	31.65	31.70	-2	2,087	-0.10%
2019/05/27	0	0.00	1	29.15	29.60	-1	2,277	-0.04%
2019/05/23	8	29.84	8	30.30	29.50	0	2,260	0.00%
2019/05/22	8	30.45	8	30.55	30.45	0	2,272	0.00%
2019/05/17	1	31.00	0	0.00	30.40	1	2,283	0.04%
2019/05/16	1	31.30	0	0.00	31.05	1	2,284	0.04%
2019/05/10	4	33.48	0	0.00	33.40	4	2,351	0.17%
2019/05/09	4	35.15	0	0.00	34.80	4	2,330	0.17%
2019/05/08	3	35.67	0	0.00	35.80	3	2,314	0.13%
2019/05/06	2	36.20	0	0.00	36.15	2	2,309	0.09%
2019/04/30	3	36.20	0	0.00	36.20	3	2,300	0.13%
2019/04/19	2	38.38	0	0.00	38.20	2	2,243	0.09%
2019/04/17	0	0.00	1	39.40	38.50	-1	2,105	-0.05%
2019/04/16	1	38.35	0	0.00	38.45	1	1,992	0.05%
2019/04/15	2	39.00	15	38.71	39.15	-13	1,931	-0.67%
2019/04/12	5	35.77	0	0.00	35.75	5	1,738	0.29%
2019/04/02	1	35.40	0	0.00	35.55	1	1,754	0.06%
2019/03/29	2	35.50	0	0.00	35.30	2	1,754	0.11%
2019/03/27	12	36.44	8	36.50	36.40	4	1,726	0.23%
2019/03/26	2	36.95	0	0.00	36.65	2	1,758	0.11%
2019/03/25	3	36.87	2	36.90	36.75	1	1,734	0.06%
2019/03/20	1	37.25	0	0.00	37.20	1	1,828	0.05%
2019/03/19	2	37.40	0	0.00	37.40	2	1,840	0.11%
2019/03/15	5	37.30	0	0.00	37.15	5	1,884	0.27%
2019/03/14	3	37.93	0	0.00	37.80	3	1,898	0.16%
2019/03/06	0	0.00	8	40.24	40.75	-8	2,195	-0.36%
2019/03/04	0	0.00	1	39.60	39.75	-1	2,332	-0.04%
2019/02/22	0	0.00	4	39.65	39.60	-4	2,318	-0.17%
2019/02/21	4	40.35	11	40.20	40.35	-7	2,306	-0.30%
2019/02/18	0	0.00	4	39.65	39.65	-4	2,250	-0.18%
2019/02/15	4	39.25	0	0.00	39.25	4	2,225	0.18%
2019/02/13	0	0.00	5	39.75	39.50	-5	2,184	-0.23%
2019/02/12	0	0.00	6	40.02	40.05	-6	2,166	-0.28%
2019/02/11	0	0.00	16	39.15	39.25	-16	2,133	-0.75%
2019/01/24	0	0.00	4	38.50	38.55	-4	2,060	-0.19%
2019/01/17	0	0.00	1	37.85	38.15	-1	2,068	-0.05%
2019/01/11	1	38.20	0	0.00	37.40	1	2,037	0.05%
2019/01/07	0	0.00	1	36.20	36.45	-1	1,985	-0.05%
2019/01/04	4	35.61	4	36.20	35.35	0	1,980	0.00%
2019/01/02	0	0.00	10	37.10	37.10	-10	2,022	-0.49%
2018/12/28	0	0.00	1	37.10	37.10	-1	2,027	-0.05%
2018/12/27	0	0.00	1	38.00	37.35	-1	2,068	-0.05%
2018/12/26	4	37.15	0	0.00	36.80	4	2,078	0.19%
2018/12/25	1	39.05	1	38.15	38.15	0	2,068	0.00%
2018/12/22	1	36.70	0	0.00	36.75	1	2,024	0.05%
2018/12/20	1	36.25	0	0.00	36.15	1	2,040	0.05%
2018/12/19	11	38.21	0	0.00	37.60	11	2,035	0.54%
2018/12/18	6	39.28	0	0.00	39.15	6	2,005	0.30%
2018/12/17	10	40.79	0	0.00	40.50	10	1,999	0.50%
2018/12/14	7	40.80	7	39.20	40.80	0	1,974	0.00%
2018/12/13	3	40.10	0	0.00	39.50	3	1,936	0.15%
2018/12/10	7	39.54	0	0.00	39.15	7	1,986	0.35%
2018/12/07	12	40.77	10	40.30	41.00	2	1,952	0.10%
2018/12/06	1	39.55	10	39.95	39.20	-9	1,912	-0.47%
2018/12/05	1	41.15	1	42.40	41.40	0	1,870	0.00%
2018/12/04	0	0.00	3	40.90	41.40	-3	1,835	-0.16%
2018/12/03	3	40.75	12	40.67	40.95	-9	1,856	-0.48%
2018/11/29	1	39.85	0	0.00	39.20	1	1,870	0.05%
2018/11/28	10	38.15	2	38.23	38.00	8	1,890	0.42%
2018/11/27	12	37.55	0	0.00	37.80	12	1,944	0.62%
2018/11/22	1	35.30	11	36.28	34.60	-10	2,359	-0.42%
2018/11/13	0	0.00	3	33.40	34.00	-3	2,558	-0.12%
2018/10/25	1	31.80	2	32.10	31.70	-1	2,637	-0.04%
2018/10/19	1	36.05	0	0.00	35.45	1	2,718	0.04%
2018/10/12	2	36.20	0	0.00	36.20	2	2,907	0.07%
2018/10/11	4	35.54	0	0.00	35.10	4	3,045	0.13%
2018/10/05	4	40.99	1	40.30	40.55	3	3,008	0.10%
2018/10/04	1	42.50	0	0.00	42.85	1	2,990	0.03%
2018/10/02	5	45.15	0	0.00	45.00	5	3,024	0.17%
2018/10/01	1	44.85	0	0.00	45.00	1	2,999	0.03%
2018/09/26	0	0.00	5	44.20	43.70	-5	2,985	-0.17%
2018/09/25	5	43.30	0	0.00	43.30	5	3,023	0.17%
2018/09/07	10	46.84	0	0.00	45.25	10	3,224	0.31%
2018/09/05	0	0.00	1	48.30	48.20	-1	3,136	-0.03%
2018/09/04	1	49.00	9	48.70	49.00	-8	3,106	-0.26%
2018/09/03	10	50.67	2	49.95	48.80	8	3,051	0.26%
2018/08/31	1	50.30	11	48.95	50.30	-10	2,962	-0.34%
2018/08/30	1	47.85	0	0.00	47.60	1	2,741	0.04%
2018/08/29	1	46.15	11	45.87	47.20	-10	2,671	-0.37%
2018/08/28	5	44.73	0	0.00	44.60	5	2,691	0.19%
2018/08/20	0	0.00	10	43.18	44.05	-10	2,574	-0.39%
2018/08/16	2	41.75	0	0.00	41.85	2	2,559	0.08%
2018/08/13	8	42.09	1	41.70	42.10	7	2,636	0.27%
2018/08/08	0	0.00	7	44.40	43.15	-7	2,619	-0.27%
2018/08/03	2	42.50	0	0.00	42.45	2	2,699	0.07%
2018/08/02	6	43.08	1	44.60	43.00	5	2,693	0.19%
2018/07/30	2	42.63	0	0.00	42.70	2	2,714	0.07%
2018/07/27	2	43.80	0	0.00	43.50	2	2,725	0.07%
2018/07/25	0	0.00	5	44.90	44.05	-5	2,686	-0.19%
2018/07/23	2	42.65	2	42.68	43.00	0	2,683	0.00%
2018/07/20	3	44.52	0	0.00	43.70	3	2,688	0.11%
2018/07/19	4	45.05	0	0.00	44.80	4	2,662	0.15%
2018/07/18	2	45.33	1	46.45	46.45	1	2,624	0.04%
2018/07/16	0	0.00	1	44.00	43.05	-1	2,580	-0.04%
2018/07/13	0	0.00	21	43.95	43.60	-21	2,649	-0.79%
2018/07/12	4	43.75	3	43.98	43.55	1	2,677	0.04%
2018/07/11	1	44.30	1	43.05	43.65	0	2,692	0.00%
2018/07/10	1	43.10	6	42.73	42.90	-5	2,662	-0.19%
2018/07/06	6	40.43	0	0.00	41.90	6	2,632	0.23%
2018/07/03	0	0.00	10	43.37	43.50	-10	2,613	-0.38%
2018/07/02	0	0.00	2	44.23	44.55	-2	2,564	-0.08%
2018/06/29	2	44.83	1	44.80	43.20	1	2,553	0.04%
2018/06/28	1	43.00	6	43.96	44.15	-5	2,405	-0.21%
2018/06/27	0	0.00	1	40.15	40.15	-1	2,333	-0.04%
2018/06/26	1	40.40	0	0.00	39.90	1	2,341	0.04%
2018/06/20	2	41.00	0	0.00	40.75	2	2,383	0.08%
2018/06/19	3	45.13	0	0.00	44.55	3	2,338	0.13%
2018/06/14	2	43.75	0	0.00	43.80	2	2,220	0.09%
2018/06/11	0	0.00	5	45.00	44.80	-5	2,200	-0.23%
2018/06/07	1	46.50	2	47.00	46.15	-1	2,252	-0.04%
2018/06/06	8	46.91	5	47.55	46.90	3	2,247	0.13%
2018/06/05	1	46.50	3	46.12	47.35	-2	2,178	-0.09%
2018/06/04	1	41.95	0	0.00	43.75	1	2,015	0.05%
2018/06/01	0	0.00	6	39.50	39.80	-6	1,961	-0.31%
2018/05/28	1	40.30	0	0.00	40.60	1	2,075	0.05%
2018/05/18	0	0.00	1	39.05	39.05	-1	2,097	-0.05%
2018/05/17	1	39.40	15	39.74	39.55	-14	2,136	-0.66%
2018/05/16	0	0.00	3	39.90	39.50	-3	2,181	-0.14%
2018/05/15	1	40.30	5	40.10	40.00	-4	2,209	-0.18%
2018/05/14	7	40.93	1	41.10	40.75	6	2,261	0.27%
2018/05/11	0	0.00	1	40.10	40.20	-1	2,269	-0.04%
2018/05/08	12	38.55	0	0.00	38.80	12	2,294	0.52%
2018/05/07	0	0.00	3	37.87	39.10	-3	2,314	-0.13%
2018/05/04	9	37.78	0	0.00	37.70	9	2,350	0.38%
2018/05/03	0	0.00	7	38.40	38.25	-7	2,464	-0.28%
2018/04/30	11	36.54	0	0.00	36.40	11	2,711	0.41%
2018/04/27	0	0.00	8	36.38	37.35	-8	2,715	-0.29%
2018/04/25	5	36.75	0	0.00	36.80	5	2,770	0.18%
2018/04/24	2	36.50	0	0.00	36.35	2	2,757	0.07%
2018/04/23	4	38.45	0	0.00	38.05	4	2,763	0.14%
2018/04/17	1	42.80	0	0.00	41.35	1	2,613	0.04%
2018/04/16	0	0.00	1	44.65	43.95	-1	2,577	-0.04%
2018/04/02	7	43.54	7	44.83	45.35	0	2,710	0.00%
2018/03/31	2	45.05	0	0.00	44.20	2	2,674	0.07%
2018/03/27	2	46.15	0	0.00	46.05	2	2,662	0.08%
2018/03/23	4	45.95	0	0.00	45.50	4	2,650	0.15%
2018/03/22	2	49.05	0	0.00	47.85	2	2,630	0.08%
2018/03/19	0	0.00	4	49.30	49.25	-4	2,712	-0.15%
2018/03/14	2	47.85	0	0.00	47.80	2	2,775	0.07%
2018/03/13	8	49.19	0	0.00	48.90	8	2,767	0.29%
2018/03/09	5	51.30	1	51.60	50.80	4	2,765	0.14%
2018/03/08	2	50.50	0	0.00	50.40	2	2,776	0.07%
2018/03/06	1	51.80	0	0.00	51.70	1	2,892	0.03%
2018/03/05	2	53.10	9	53.52	52.80	-7	2,915	-0.24%
2018/03/01	0	0.00	1	52.00	51.80	-1	2,861	-0.03%
2018/02/26	0	0.00	4	52.30	52.20	-4	2,943	-0.14%
2018/02/22	21	52.10	5	52.06	51.50	16	2,953	0.54%
2018/02/12	10	50.90	0	0.00	50.50	10	2,944	0.34%
2018/02/06	2	50.35	1	50.30	49.65	1	2,897	0.03%
2018/02/02	0	0.00	1	56.50	56.00	-1	2,889	-0.03%
2018/02/01	1	58.50	0	0.00	57.50	1	2,945	0.03%
2018/01/31	0	0.00	1	57.00	59.50	-1	2,934	-0.03%
2018/01/30	5	58.90	5	58.10	57.50	0	2,937	0.00%
2018/01/29	5	57.30	5	58.40	58.50	0	2,999	0.00%
2018/01/26	21	58.62	20	57.65	57.00	1	2,955	0.03%
2018/01/25	3	59.50	4	59.85	58.90	-1	2,847	-0.04%
2018/01/23	15	54.03	15	53.63	53.10	0	2,776	0.00%
2018/01/22	17	53.38	17	54.38	54.00	0	2,811	0.00%
2018/01/19	5	51.70	5	52.60	53.10	0	2,819	0.00%
2018/01/18	2	51.60	0	0.00	51.20	2	2,825	0.07%
2018/01/05	6	53.83	5	52.30	52.30	1	3,640	0.03%
2018/01/04	4	51.50	4	52.90	54.00	0	3,698	0.00%