建準 (2421)-凱基-大直券商分點個股進出

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
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439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－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/05/03	1	111.50	3	114.50	111.50	-2	14,980	-0.01%
2024/05/02	2	111.75	0	0.00	112.50	2	15,317	0.01%
2024/04/30	3	113.83	0	0.00	112.50	3	15,649	0.02%
2024/04/26	0	0.00	1	115.00	113.00	-1	16,379	-0.01%
2024/04/25	1	112.00	0	0.00	110.50	1	16,446	0.01%
2024/04/24	1	116.00	1	114.50	113.50	0	16,450	0.00%
2024/04/22	2	110.00	0	0.00	109.00	2	16,612	0.01%
2024/04/19	1	112.00	1	113.00	112.00	0	16,680	0.00%
2024/04/18	0	0.00	1	115.00	115.50	-1	16,710	-0.01%
2024/04/17	1	116.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	2	117.25	5	118.20	115.50	-3	16,969	-0.02%
2024/04/15	2	121.00	1	122.50	120.50	1	17,056	0.01%
2024/04/12	1	124.00	0	0.00	123.00	1	17,061	0.01%
2024/04/11	2	122.75	2	123.75	122.50	0	17,176	0.00%
2024/04/10	6	126.25	0	0.00	123.00	6	17,267	0.03%
2024/04/09	3	132.17	2	129.75	128.00	1	17,307	0.01%
2024/04/08	0	0.00	1	130.50	132.50	-1	17,458	-0.01%
2024/04/03	1	128.50	2	128.50	128.50	-1	17,543	-0.01%
2024/04/02	5	131.20	1.5	128.50	128.50	3.5	17,602	0.02%
2024/04/01	1	130.00	3	132.67	134.00	-2	17,668	-0.01%
2024/03/29	15	135.10	12.5	137.00	131.00	2.5	17,620	0.01%
2024/03/28	4	131.13	3	132.33	131.50	1	17,305	0.01%
2024/03/27	1	130.50	4	131.00	132.00	-3	17,599	-0.02%
2024/03/26	7	128.57	11	128.86	129.00	-4	17,322	-0.02%
2024/03/25	3	125.17	5	124.60	125.50	-2	16,892	-0.01%
2024/03/19	5	120.80	1	121.00	122.00	4	16,634	0.02%
2024/03/18	0	0.00	3	120.67	123.00	-3	16,533	-0.02%
2024/03/15	1	117.00	0	0.00	117.50	1	16,458	0.01%
2024/03/14	3	118.17	5	118.20	118.00	-2	16,399	-0.01%
2024/03/13	9	122.00	6	119.42	118.50	3	16,296	0.02%
2024/03/12	4	125.38	3	126.33	126.00	1	16,042	0.01%
2024/03/11	8	123.63	1.2	124.00	123.50	6.8	16,071	0.04%
2024/03/08	7	126.43	6	125.50	123.00	1	16,014	0.01%
2024/03/07	4	128.38	2.3	129.94	125.00	1.8	15,879	0.01%
2024/03/06	10	133.35	11	133.50	133.50	-1	15,534	-0.01%
2024/03/05	3	131.00	1	131.00	131.00	2	15,236	0.01%
2024/03/04	4	129.63	2	130.25	127.00	2	15,135	0.01%
2024/03/01	3.3	129.69	4	129.63	131.00	-0.8	14,965	-0.01%
2024/02/29	2	125.00	4	124.50	127.00	-2	14,759	-0.01%
2024/02/27	9	125.72	9	125.61	124.50	0	14,539	0.00%
2024/02/26	3	123.67	4	126.13	127.50	-1	14,411	-0.01%
2024/02/23	7	127.14	4	126.75	125.00	3	14,288	0.02%
2024/02/22	8	135.00	7	135.71	132.50	1	13,948	0.01%
2024/02/21	2	133.00	102	131.78	132.00	-100	13,715	-0.73%	大賣/
2024/02/20	6	131.42	16	134.44	134.00	-10	13,634	-0.07%
2024/02/19	1	136.50	17	136.56	134.50	-16	13,535	-0.12%
2024/02/16	7	136.36	7.4	135.53	136.00	-0.4	13,404	0.00%
2024/02/15	107.2	138.15	9.3	138.56	138.00	97.9	13,144	0.74%	大買/
2024/02/05	16.3	136.98	6	135.75	132.50	10.3	12,740	0.08%
2024/02/02	15	132.97	32.8	130.17	134.50	-17.8	12,054	-0.15%
2024/02/01	1	122.50	7	121.93	122.50	-6	11,430	-0.05%
2024/01/31	1	116.00	2	116.25	116.50	-1	11,199	-0.01%
2024/01/30	26	119.56	16.1	121.46	118.00	9.9	11,261	0.09%
2024/01/29	14.1	116.47	29	116.48	117.00	-14.9	10,883	-0.14%
2024/01/26	8	109.81	2	111.25	109.00	6	10,329	0.06%
2024/01/25	4.1	110.84	1	109.50	109.00	3.1	10,066	0.03%
2024/01/24	2.1	112.00	0	0.00	111.50	2.1	9,756	0.02%
2024/01/23	28	110.52	7	110.50	111.50	21	9,444	0.22%
2024/01/22	2	105.50	4.2	105.54	107.50	-2.2	8,967	-0.02%
2024/01/19	2	98.70	4	99.00	100.50	-2	8,676	-0.02%
2024/01/18	2.1	96.55	5	95.90	95.60	-2.9	8,518	-0.03%
2024/01/17	1	98.20	2	98.80	97.70	-1	8,490	-0.01%
2024/01/16	7	101.80	21	100.45	99.40	-14	8,459	-0.17%
2024/01/15	3	101.33	0	0.00	101.50	3	8,322	0.04%
2024/01/12	0	0.00	1	102.50	102.50	-1	8,275	-0.01%
2024/01/11	1	101.01	0	0.00	101.50	1	8,245	0.01%
2024/01/10	6.1	98.16	247	100.01	102.00	-241	8,263	-2.92%	大賣/鉅額交易
2024/01/09	14	98.86	1	96.90	97.50	13	8,176	0.16%
2024/01/08	0	0.00	1	98.30	98.10	-1	8,102	-0.01%
2024/01/05	17	99.88	17	98.80	98.70	0	8,110	0.00%
2024/01/03	2	106.50	3	104.83	104.50	-1	8,332	-0.01%
2024/01/02	3	110.17	2	110.75	109.00	1	8,274	0.01%
2023/12/29	2	107.50	2	108.50	107.50	0	8,143	0.00%
2023/12/28	200	108.00	55	106.00	105.50	145	8,057	1.80%	大買/鉅額交易
2023/12/27	2	106.75	1	108.00	108.00	1	8,127	0.01%
2023/12/26	112	105.04	12	105.17	106.00	100	8,206	1.22%	大買/
2023/12/25	10.1	109.24	11	107.73	105.00	-1	8,301	-0.01%
2023/12/22	0	0.00	6	104.08	106.00	-6	7,963	-0.08%
2023/12/21	0	0.00	1	96.00	96.50	-1	7,744	-0.01%
2023/12/20	0	0.00	1	94.80	94.70	-1	7,812	-0.01%
2023/12/18	0	0.00	3	93.73	93.60	-3	7,947	-0.04%
2023/12/15	1	94.30	0	0.00	93.80	1	8,032	0.01%
2023/12/13	0	0.00	1	95.60	94.10	-1	8,232	-0.01%
2023/12/12	3	93.63	0	0.00	93.50	3	8,288	0.04%
2023/12/11	0	0.00	3	94.20	94.20	-3	8,382	-0.04%
2023/12/08	0	0.00	2	95.40	95.30	-2	8,450	-0.02%
2023/12/07	2	94.80	2	95.30	94.70	0	8,538	0.00%
2023/12/06	5	95.82	3	98.07	95.40	2	8,671	0.02%
2023/12/05	1	96.60	2	96.15	96.20	-1	8,706	-0.01%
2023/12/04	1	96.89	1	97.50	94.00	0	8,737	0.00%
2023/11/30	1	97.80	2	98.65	98.40	-1	8,901	-0.01%
2023/11/28	0	0.00	13	95.18	98.50	-13	9,067	-0.14%
2023/11/27	1	94.60	1	93.80	93.60	0	9,242	0.00%
2023/11/24	2	98.00	6	97.37	97.10	-4	9,469	-0.04%
2023/11/22	1	99.10	0	0.00	99.10	1	10,020	0.01%
2023/11/21	4	101.75	2	101.50	101.50	2	10,285	0.02%
2023/11/20	0	0.00	3	99.20	102.00	-3	10,949	-0.03%
2023/11/16	1	101.50	16	100.56	101.00	-15	11,857	-0.13%
2023/11/13	1	97.80	2	97.60	97.90	-1	13,796	-0.01%
2023/11/10	1	95.30	2	95.30	95.20	-1	14,333	-0.01%
2023/11/09	84	98.69	3	99.27	99.60	81	14,575	0.56%
2023/11/08	1	97.50	1	98.60	98.90	0	14,633	0.00%
2023/11/07	3	97.23	3	96.77	97.50	0	14,402	0.00%
2023/11/06	4	96.40	8	97.69	99.70	-4	14,182	-0.03%
2023/11/03	9	91.52	9	91.32	90.80	0	13,849	0.00%
2023/11/01	1	88.40	1	89.90	89.50	0	13,856	0.00%
2023/10/31	0	89.50	0	0.00	87.00	0	13,888	0.00%
2023/10/27	1	90.30	0	0.00	90.10	1	13,997	0.01%
2023/10/26	1	90.00	0	0.00	89.40	1	14,060	0.01%
2023/10/25	3	93.47	2	94.60	93.10	1	14,076	0.01%
2023/10/24	1	94.30	0	0.00	94.50	1	14,810	0.01%
2023/10/23	3	94.10	2	92.75	92.20	1	15,327	0.01%
2023/10/20	1	92.30	0	0.00	92.50	1	15,897	0.01%
2023/10/19	1	93.10	0	0.00	93.80	1	16,900	0.01%
2023/10/18	14	94.43	3	95.53	95.00	11	17,819	0.06%
2023/10/17	3	99.80	0	0.00	99.90	3	17,877	0.02%
2023/10/16	3	102.33	0	0.00	103.00	3	18,907	0.02%
2023/10/13	1	106.00	0	0.00	106.00	1	19,585	0.01%
2023/10/12	1	109.00	0	0.00	108.50	1	20,038	0.00%
2023/10/11	3	105.35	0	0.00	105.00	3	20,439	0.01%
2023/10/05	3	117.33	3	117.67	118.50	0	20,878	0.00%
2023/10/04	2	116.25	1	116.00	117.00	1	20,883	0.00%
2023/10/03	3	120.33	4	122.63	119.50	-1	20,916	0.00%
2023/10/02	10	122.30	12	122.88	122.00	-2	20,971	-0.01%
2023/09/28	5	116.30	2	116.00	116.50	3	20,867	0.01%
2023/09/27	1	113.50	2	113.00	115.00	-1	20,852	0.00%
2023/09/26	2	112.00	4	113.38	111.00	-2	21,236	-0.01%
2023/09/25	5	109.00	2	110.50	109.50	3	21,345	0.01%
2023/09/22	0.1	110.50	0	0.00	109.50	0.1	21,354	0.00%
2023/09/21	2	106.50	1	106.50	106.50	1	21,289	0.00%
2023/09/20	4	107.50	3	107.50	107.50	1	21,308	0.00%
2023/09/19	3	107.66	0	0.00	107.00	3	21,372	0.01%
2023/09/18	1.2	110.08	2	110.50	110.50	-0.8	21,265	0.00%
2023/09/15	0	114.00	1	115.00	115.50	-1	21,287	0.00%
2023/09/14	11	115.77	0	0.00	115.50	11	21,379	0.05%
2023/09/13	2	111.75	0	0.00	112.50	2	21,744	0.01%
2023/09/12	2	113.50	0	0.00	113.50	2	21,932	0.01%
2023/09/11	11	115.96	1	119.00	115.50	10	22,143	0.05%
2023/09/08	1	122.50	1	120.00	120.50	0	22,151	0.00%
2023/09/07	30	124.33	0	0.00	124.50	30	22,155	0.14%
2023/09/06	4	127.75	2	128.50	127.00	2	22,432	0.01%
2023/09/04	6	127.33	0	0.00	128.00	6	22,644	0.03%
2023/09/01	21.1	131.95	7	128.86	128.50	14.1	22,782	0.06%
2023/08/30	22.4	132.61	5	133.00	132.00	17.4	22,673	0.08%
2023/08/29	1	131.50	1	135.00	132.00	0	22,883	0.00%
2023/08/28	8	133.88	8	132.44	132.50	0	22,896	0.00%
2023/08/25	3.1	141.84	3	145.00	141.00	0.1	22,831	0.00%
2023/08/24	11	150.36	8.1	148.23	144.50	2.9	22,784	0.01%
2023/08/23	8	146.88	8.1	146.38	145.00	-0.1	22,838	0.00%
2023/08/22	12.1	149.32	12	149.08	145.50	0	23,738	0.00%
2023/08/21	8	147.19	9.5	147.74	151.00	-1.5	23,305	-0.01%
2023/08/18	16	142.59	33	145.02	137.50	-17	22,972	-0.07%
2023/08/17	27	147.76	17	147.06	147.50	10	22,528	0.04%
2023/08/16	29	136.29	35	137.00	143.50	-6	21,786	-0.03%
2023/08/15	6	131.67	47	131.99	130.50	-41	21,880	-0.19%
2023/08/14	4	124.25	5	124.70	124.00	-1	21,769	0.00%
2023/08/11	4	126.00	2	129.00	130.00	2	21,742	0.01%
2023/08/10	1	130.00	0	0.00	123.50	1	21,931	0.00%
2023/08/09	1	135.00	1	138.00	137.00	0	21,988	0.00%
2023/08/08	1	133.50	3	135.00	136.00	-2	22,187	-0.01%
2023/08/07	7	139.14	1	138.50	139.00	6	22,401	0.03%
2023/08/04	0	0.00	1	128.00	128.50	-1	22,641	0.00%
2023/08/02	48	118.88	47	117.69	117.00	1	23,300	0.00%
2023/08/01	27	130.50	27	130.67	130.00	0	24,394	0.00%
2023/07/31	1	146.50	3	131.50	132.00	-2	24,482	-0.01%
2023/07/28	54	139.50	54	141.26	144.50	0	24,568	0.00%
2023/07/27	30	150.53	151	149.05	145.00	-121	24,523	-0.49%	大賣/鉅額交易
2023/07/26	30	142.98	28.5	143.32	141.00	1.5	23,764	0.01%
2023/07/25	14.1	145.38	17	144.85	139.00	-2.9	23,183	-0.01%
2023/07/24	21	144.88	21	144.52	143.50	0	22,575	0.00%
2023/07/21	23	131.33	25	133.78	137.50	-2	21,528	-0.01%
2023/07/20	3	120.00	6	121.92	125.00	-3	20,557	-0.01%
2023/07/19	23	114.59	25	114.72	114.00	-2	20,318	-0.01%
2023/07/18	10	108.90	23.3	109.15	112.50	-13.3	19,201	-0.07%
2023/07/17	8	100.11	27	100.94	102.50	-19	18,442	-0.10%
2023/07/14	32	99.49	12	99.93	101.00	20	17,939	0.11%
2023/07/13	6.3	98.11	6	98.23	96.30	0.3	17,454	0.00%
2023/07/12	1	94.70	1	93.70	93.80	0	17,025	0.00%
2023/07/11	0	0.00	2	93.00	90.70	-2	16,783	-0.01%
2023/07/10	2	90.40	13	91.28	90.10	-11	16,667	-0.07%
2023/07/07	20	95.58	6	95.32	92.80	14	16,520	0.08%
2023/07/06	19	98.26	12	97.03	96.70	7	16,301	0.04%
2023/07/05	18	101.36	6	102.17	102.00	12	16,095	0.07%
2023/07/04	16	102.92	13	104.73	108.00	3	15,884	0.02%
2023/07/03	3	98.50	11	100.15	102.00	-8	15,347	-0.05%
2023/06/30	5	92.74	1	92.70	93.00	4	14,909	0.03%
2023/06/29	0	0.00	5	90.90	91.40	-5	14,811	-0.03%
2023/06/28	1	90.10	1	88.70	89.30	0	14,780	0.00%
2023/06/27	2	87.85	1	88.50	87.00	1	14,780	0.01%
2023/06/26	2	89.60	0	0.00	89.80	2	14,745	0.01%
2023/06/21	1	91.90	0	0.00	92.10	1	14,717	0.01%
2023/06/20	2	91.10	1	91.30	90.40	1	14,682	0.01%
2023/06/19	3	96.63	2	98.50	90.20	1	14,599	0.01%
2023/06/16	3	92.80	10	91.12	92.00	-7	14,162	-0.05%
2023/06/15	7	90.67	1	90.90	90.10	6	13,900	0.04%
2023/06/14	3	91.43	2	88.80	92.70	1	13,578	0.01%
2023/06/13	1	88.00	3	88.20	88.30	-2	13,405	-0.01%
2023/06/12	5	84.84	5	90.00	85.10	0	13,270	0.00%
2023/06/09	9	91.98	9	91.29	91.20	0	12,936	0.00%
2023/06/08	3	88.63	3	89.57	88.40	0	12,556	0.00%
2023/06/07	5	90.16	5	89.66	89.80	0	12,450	0.00%
2023/06/02	3	89.77	4	90.23	87.90	-1	11,920	-0.01%
2023/06/01	0	0.00	2	88.15	88.20	-2	11,438	-0.02%
2023/05/31	2	86.20	6	87.00	86.80	-4	11,172	-0.04%
2023/05/30	0	88.00	0	0.00	87.90	0	10,847	0.00%
2023/05/29	18	88.62	15	89.39	89.00	3	10,580	0.03%
2023/05/26	14	85.58	12	85.57	84.50	2	9,771	0.02%
2023/05/25	5	79.90	35	79.70	81.50	-30	8,547	-0.35%
2023/05/24	2	72.85	1	72.00	74.10	1	8,237	0.01%
2023/05/22	1	71.90	0	0.00	72.30	1	7,791	0.01%
2023/05/19	4	71.35	9	71.76	71.70	-5	7,502	-0.07%
2023/05/18	45	67.48	1	67.30	68.20	44	6,752	0.65%
2023/05/17	31	66.54	1	66.30	66.30	30	6,480	0.46%
2023/05/16	3	65.57	4	65.40	64.80	-1	6,224	-0.02%
2023/05/12	6	64.20	1	65.00	65.00	5	5,841	0.09%
2023/05/11	6.1	64.90	0	0.00	65.00	6.1	5,603	0.11%
2023/05/10	6.1	67.37	6	67.55	68.20	0.1	5,334	0.00%
2023/05/09	9	67.01	16	66.85	67.60	-7	4,964	-0.14%
2023/05/08	14	65.21	20	64.28	66.00	-6	4,214	-0.14%
2023/05/05	4	60.80	8.1	59.88	61.60	-4.1	3,060	-0.13%
2023/05/04	7	55.20	6	55.75	56.00	1	2,856	0.04%
2023/04/27	5	52.02	4	52.00	51.80	1	2,589	0.04%
2023/04/26	0.1	52.30	0	0.00	52.50	0.1	2,571	0.00%
2023/04/25	4	50.50	4	52.90	50.90	0	2,543	0.00%
2023/04/24	0	0.00	4	51.00	53.10	-4	2,492	-0.16%
2023/04/21	1	53.30	0	0.00	51.30	1	2,474	0.04%
2023/04/20	1	53.00	0	0.00	53.30	1	2,475	0.04%
2023/04/18	5	54.76	6	56.13	55.00	-1	2,436	-0.04%
2023/04/17	3	55.97	1	55.60	56.00	2	2,334	0.09%
2023/04/12	8	52.95	4	53.30	52.80	4	2,106	0.19%
2023/04/11	0	0.00	2	52.70	53.00	-2	2,068	-0.10%
2023/04/10	0	0.00	1	52.00	51.80	-1	2,011	-0.05%
2023/04/07	0	0.00	6	52.10	51.70	-6	1,988	-0.30%
2023/03/31	1	52.30	0	0.00	52.40	1	1,896	0.05%
2023/03/30	0	0.00	9	53.07	52.50	-9	1,873	-0.48%
2023/03/29	5	52.40	0	0.00	52.00	5	1,822	0.27%
2023/03/28	0	0.00	2	50.95	51.80	-2	1,782	-0.11%
2023/03/27	7	53.16	12	52.87	52.90	-5	1,692	-0.30%
2023/03/24	11	51.67	0	0.00	51.40	11	1,583	0.69%
2023/03/23	0	0.00	3	51.23	51.30	-3	1,535	-0.20%
2023/03/22	8	50.54	6	49.94	50.50	2	1,470	0.14%
2023/03/21	1	49.35	0	0.00	49.10	1	1,364	0.07%
2023/03/20	65	48.32	0	0.00	47.60	65	1,311	4.96%
2023/03/17	0	0.00	3	47.80	48.10	-3	1,344	-0.22%
2023/03/16	50	47.71	0	0.00	47.55	50	1,401	3.57%
2023/03/15	103	48.27	1	48.10	47.85	102	1,490	6.84%	大買/鉅額交易
2023/03/14	0	46.80	1	46.60	46.95	-1	1,519	-0.07%
2023/03/13	1	45.95	0	0.00	46.10	1	1,515	0.07%
2023/03/10	0	45.50	0	0.00	45.20	0	1,529	0.00%
2023/03/09	4	45.15	4	45.10	45.05	0	1,548	0.00%
2023/03/03	0	0.00	40	43.59	43.55	-40	1,554	-2.57%
2023/02/22	0	0.00	40	42.20	42.20	-40	1,596	-2.51%
2023/02/08	30	43.25	0	0.00	43.25	30	2,138	1.40%
2023/02/07	0	0.00	3	43.25	43.30	-3	2,150	-0.14%
2023/02/03	1	42.85	0	0.00	43.30	1	2,165	0.05%
2023/02/02	1	43.15	1	43.35	43.55	0	2,162	0.00%
2023/01/31	20	42.48	0	0.00	42.55	20	2,203	0.91%
2023/01/30	1	42.35	0	0.00	42.40	1	2,213	0.05%
2023/01/16	10	41.40	1	41.10	41.40	9	2,246	0.40%
2023/01/13	20	41.15	0	0.00	41.05	20	2,258	0.89%
2023/01/10	1	42.50	0	0.00	42.10	1	2,314	0.04%
2023/01/04	0	0.00	2	42.65	42.60	-2	2,395	-0.08%
2022/12/23	1	44.70	0	0.00	44.85	1	2,420	0.04%
2022/12/22	1	46.35	0	0.00	46.15	1	2,406	0.04%
2022/12/12	0	0.00	1	44.40	44.40	-1	2,268	-0.04%
2022/12/08	1	45.80	0	0.00	45.80	1	2,185	0.05%
2022/12/06	2	48.88	3	49.12	48.15	-1	1,977	-0.05%
2022/12/02	1	47.40	0	0.00	47.95	1	1,809	0.06%
2022/11/29	0	0.00	2	46.20	45.95	-2	1,630	-0.12%
2022/11/24	0	0.00	1	46.25	45.40	-1	1,592	-0.06%
2022/11/23	2	45.83	0	0.00	46.05	2	1,564	0.13%
2022/11/22	1	45.35	0	0.00	45.20	1	1,545	0.06%
2022/11/17	3	45.75	3	45.65	45.75	0	1,515	0.00%
2022/11/08	4	44.85	6	45.98	45.00	-2	1,335	-0.15%
2022/11/07	5	45.42	7	45.03	46.10	-2	1,279	-0.16%
2022/10/28	2	40.40	3	41.63	40.60	-1	1,219	-0.08%
2022/10/27	1	41.90	1	42.00	42.15	0	1,254	0.00%
2022/10/24	2	41.80	3	41.83	41.70	-1	1,405	-0.07%
2022/10/19	2	41.15	2	40.53	40.50	0	1,351	0.00%
2022/10/13	2	41.48	2	41.00	40.85	0	1,401	0.00%
2022/10/12	2	40.20	1	40.80	40.90	1	1,376	0.07%
2022/10/11	1	39.20	1	39.20	39.45	0	1,324	0.00%
2022/08/26	1	42.00	1	42.15	42.10	0	1,482	0.00%
2022/08/15	1	43.35	0	0.00	43.10	1	1,409	0.07%
2022/08/04	1	41.65	1	41.35	41.70	0	1,199	0.00%
2022/08/03	0	0.00	14	41.25	41.75	-14	1,176	-1.19%
2022/08/02	1	41.00	2	41.60	41.85	-1	1,120	-0.09%
2022/08/01	1	38.75	0	0.00	40.75	1	1,048	0.10%
2022/07/28	0	0.00	1	38.35	38.25	-1	913	-0.11%
2022/07/22	1	38.50	1	38.70	38.65	0	871	0.00%
2022/07/21	2	37.00	2	37.50	37.70	0	839	0.00%
2022/07/20	1	37.70	1	37.85	37.40	0	816	0.00%
2022/06/24	4	36.00	0	0.00	36.00	4	577	0.69%
2022/06/15	1	38.55	0	0.00	38.15	1	608	0.16%
2022/06/10	1	38.60	0	0.00	38.85	1	653	0.15%
2022/05/09	1	35.70	0	0.00	35.40	1	1,610	0.06%
2022/05/06	1	36.20	0	0.00	36.70	1	1,698	0.06%
2022/04/27	0	0.00	1	36.75	37.00	-1	2,599	-0.04%
2022/04/25	2	38.18	1	38.00	37.90	1	2,993	0.03%
2022/04/11	1	40.30	0	0.00	39.45	1	3,185	0.03%
2022/03/09	0	0.00	2	42.35	42.65	-2	3,717	-0.05%
2022/03/02	0	0.00	1	44.80	45.05	-1	3,900	-0.03%
2022/03/01	0	0.00	1	45.90	45.90	-1	3,979	-0.03%
2022/02/23	10	46.75	0	0.00	46.75	10	4,430	0.23%
2022/02/22	1	44.80	2	45.18	45.20	-1	4,542	-0.02%
2022/02/21	1	45.85	0	0.00	45.80	1	4,501	0.02%
2022/02/18	2	47.60	1	48.00	48.45	1	4,363	0.02%
2022/02/10	0	0.00	1	46.60	47.10	-1	3,964	-0.03%
2022/02/09	3	47.23	14	47.21	47.60	-11	3,925	-0.28%
2022/01/25	1	42.25	0	0.00	41.80	1	3,663	0.03%
2022/01/24	1	44.65	0	0.00	44.45	1	3,558	0.03%
2022/01/21	1	47.80	0	0.00	44.65	1	3,453	0.03%
2022/01/20	4	48.01	53	47.40	48.10	-49	3,180	-1.54%
2022/01/19	2	46.70	2	47.15	47.20	0	2,850	0.00%
2022/01/18	0	0.00	2	45.00	45.75	-2	2,558	-0.08%
2022/01/17	3	44.75	4	43.65	44.35	-1	2,454	-0.04%
2022/01/06	10	42.85	0	0.00	43.10	10	2,279	0.44%
2021/12/30	0	0.00	0	44.25	44.40	0	2,207	0.00%
2021/12/29	2	45.10	6	45.03	45.05	-4	2,186	-0.18%
2021/12/28	5	45.20	0	0.00	46.15	5	2,072	0.24%
2021/12/22	3	43.38	3	42.80	42.25	0	1,879	0.00%
2021/12/17	2	40.08	0	0.00	39.70	2	1,708	0.12%
2021/12/14	1	39.95	0	0.00	39.95	1	1,683	0.06%
2021/12/07	0	0.00	2	40.95	40.80	-2	1,600	-0.12%
2021/12/02	2	43.00	0	0.00	41.80	2	1,563	0.13%
2021/12/01	0	0.00	1	42.40	43.45	-1	1,533	-0.07%
2021/11/30	2	41.80	0	0.00	41.70	2	1,492	0.13%
2021/11/29	1	42.05	5	41.10	41.70	-4	1,395	-0.29%
2021/11/26	0	0.00	6	43.35	43.20	-6	1,356	-0.44%
2021/11/24	6	45.85	3	47.20	45.55	3	1,162	0.26%
2021/11/22	7	44.21	0	0.00	44.50	7	822	0.85%
2021/11/19	0	0.00	3	41.40	42.55	-3	645	-0.46%
2021/11/17	1	38.50	0	0.00	38.70	1	488	0.20%
2021/10/01	1	37.50	0	0.00	36.20	1	730	0.14%
2021/08/26	1	39.65	0	0.00	39.25	1	958	0.10%
2021/08/16	7	36.41	8	36.66	36.40	-1	1,023	-0.10%
2021/08/11	2	38.75	0	0.00	38.10	2	1,042	0.19%
2021/08/06	1	39.60	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1	41.00	0	0.00	40.15	1	1,126	0.09%
2021/08/04	1	42.00	0	0.00	41.80	1	1,156	0.09%
2021/08/03	0	0.00	10	42.75	42.60	-10	1,210	-0.83%
2021/07/22	0	0.00	2	44.80	44.35	-2	1,473	-0.14%
2021/07/20	3	46.62	0	0.00	46.50	3	1,502	0.20%
2021/07/19	0	0.00	4	46.85	47.20	-4	1,507	-0.27%
2021/07/14	0	0.00	1	47.60	47.65	-1	1,602	-0.06%
2021/07/12	12	46.73	0	0.00	47.45	12	1,566	0.77%
2021/07/06	4	45.75	0	0.00	45.85	4	1,643	0.24%
2021/07/01	10	45.85	0	0.00	45.15	10	1,727	0.58%
2021/06/16	0	0.00	1	45.20	44.95	-1	1,888	-0.05%
2021/06/15	1	44.20	0	44.35	44.25	1	1,902	0.05%
2021/06/09	0	0.00	2	45.03	44.80	-2	1,996	-0.10%
2021/06/07	3	44.30	2	44.10	44.45	1	2,097	0.05%
2021/06/03	2	45.05	0	0.00	45.00	2	2,158	0.09%
2021/06/02	0	0.00	1	44.90	45.00	-1	2,191	-0.05%
2021/06/01	2	45.00	0	0.00	45.95	2	2,234	0.09%
2021/05/28	2	43.33	0	0.00	43.35	2	2,285	0.09%
2021/05/14	0	0.00	5	41.70	42.30	-5	2,850	-0.18%
2021/05/13	1	38.45	1	41.75	41.50	0	2,835	0.00%
2021/05/12	36	39.53	33	41.34	40.05	3	2,810	0.11%
2021/05/11	47	44.01	35	44.45	43.75	12	2,768	0.43%
2021/05/10	1	47.00	0	0.00	46.95	1	2,716	0.04%
2021/05/05	0	0.00	1	48.80	48.80	-1	2,706	-0.04%
2021/05/04	34	49.30	34	50.98	49.30	0	2,745	0.00%
2021/04/29	0	0.00	2	53.25	52.90	-2	2,757	-0.07%
2021/04/28	0	0.00	1	53.00	53.00	-1	2,750	-0.04%
2021/04/26	0	0.00	2	52.10	52.20	-2	2,777	-0.07%
2021/04/22	1	52.00	1	53.40	52.30	0	2,794	0.00%
2021/04/19	1	52.20	0	0.00	52.20	1	2,781	0.04%
2021/04/14	0	0.00	2	51.60	52.20	-2	2,873	-0.07%
2021/04/13	1	52.90	0	0.00	52.30	1	2,848	0.04%
2021/04/09	1	52.80	1	52.70	52.80	0	2,803	0.00%
2021/04/06	1	53.10	0	0.00	53.00	1	2,729	0.04%
2021/04/01	1	52.60	0	0.00	52.30	1	2,699	0.04%
2021/03/30	1	52.70	0	0.00	52.70	1	2,650	0.04%
2021/03/29	1	52.70	0	0.00	52.60	1	2,669	0.04%
2021/03/25	0	0.00	3	52.00	52.00	-3	2,683	-0.11%
2021/03/19	5	52.40	0	0.00	52.30	5	2,690	0.19%
2021/03/18	5	52.60	0	0.00	52.70	5	2,684	0.19%
2021/03/16	20	52.00	20	51.80	52.00	0	2,744	0.00%
2021/03/12	9	52.14	0	0.00	51.90	9	2,729	0.33%
2021/03/11	3	53.10	0	0.00	52.60	3	2,699	0.11%
2021/03/10	2	51.90	3	52.53	52.80	-1	2,713	-0.04%
2021/03/09	21	51.38	15	51.36	51.30	6	2,760	0.22%
2021/03/08	1	52.90	2	52.50	52.50	-1	2,765	-0.04%
2021/03/05	2	53.90	0	0.00	53.10	2	2,816	0.07%
2021/03/03	0	0.00	2	55.10	55.10	-2	2,931	-0.07%
2021/03/02	5	56.30	1	54.80	55.00	4	2,896	0.14%
2021/02/26	13	56.15	0	0.00	56.00	13	2,884	0.45%
2021/02/25	2	57.10	10	57.10	57.30	-8	2,866	-0.28%
2021/02/24	10	55.90	12	56.38	55.20	-2	2,833	-0.07%
2021/02/23	12	56.25	1	56.10	56.10	11	2,788	0.39%
2021/02/22	13	55.85	10	56.50	57.30	3	2,772	0.11%
2021/02/19	0	0.00	10	55.70	55.60	-10	2,704	-0.37%
2021/02/17	10	54.90	2	55.30	54.50	8	2,654	0.30%
2021/02/05	2	54.00	0	0.00	54.20	2	2,600	0.08%
2021/02/03	0	0.00	1	53.90	53.00	-1	2,633	-0.04%
2021/02/01	17	51.10	17	51.24	51.10	0	2,682	0.00%
2021/01/28	0	0.00	9	53.50	52.50	-9	2,685	-0.34%
2021/01/27	5	53.30	0	0.00	53.60	5	2,654	0.19%
2021/01/25	2	53.90	29	54.24	54.10	-27	2,617	-1.03%
2021/01/15	6	51.92	0	0.00	50.60	6	2,457	0.24%
2021/01/14	1	51.70	0	0.00	51.80	1	2,439	0.04%
2021/01/12	0	0.00	1	51.80	51.20	-1	2,398	-0.04%
2021/01/11	10	52.70	0	0.00	52.60	10	2,366	0.42%
2021/01/08	2	53.60	4	54.40	54.00	-2	2,380	-0.08%
2021/01/04	4	54.00	1	54.00	54.00	3	2,411	0.12%
2020/12/30	0	0.00	2	53.40	53.40	-2	2,417	-0.08%
2020/12/29	0	0.00	2	52.70	52.70	-2	2,438	-0.08%
2020/12/22	3	52.60	0	0.00	52.40	3	2,821	0.11%
2020/12/18	1	52.00	0	0.00	52.10	1	2,896	0.03%
2020/12/15	1	50.90	0	0.00	50.90	1	2,928	0.03%
2020/12/11	18	51.60	18	51.74	51.60	0	3,064	0.00%
2020/12/10	38	52.21	33	53.08	52.00	5	3,077	0.16%
2020/12/09	7	53.87	0	0.00	53.60	7	3,033	0.23%
2020/12/08	2	54.15	0	0.00	54.00	2	3,029	0.07%
2020/12/07	1	53.80	0	0.00	53.80	1	3,020	0.03%
2020/12/03	2	54.00	0	0.00	53.80	2	3,101	0.06%
2020/12/02	32	54.80	32	55.06	54.80	0	3,198	0.00%
2020/12/01	1	56.10	10	56.30	55.40	-9	3,251	-0.28%
2020/11/30	10	56.30	0	0.00	56.30	10	3,454	0.29%
2020/11/20	0	0.00	2	53.40	53.80	-2	3,561	-0.06%
2020/11/18	44	53.62	43	53.34	53.60	1	3,768	0.03%
2020/10/23	0	0.00	1	62.30	62.00	-1	6,135	-0.02%
2020/10/19	1	61.90	1	62.80	62.60	0	6,266	0.00%
2020/10/16	10	62.09	8	62.50	61.90	2	6,337	0.03%
2020/10/15	0	0.00	1	64.30	64.50	-1	6,330	-0.02%
2020/10/12	2	62.70	2	63.10	63.40	0	6,287	0.00%
2020/10/08	2	63.40	2	64.00	62.60	0	6,343	0.00%
2020/10/07	3	63.27	2	64.20	63.50	1	6,339	0.02%
2020/10/06	2	63.30	2	63.60	63.30	0	6,332	0.00%
2020/10/05	2	62.50	2	62.60	63.20	0	6,334	0.00%
2020/09/30	4	60.60	4	60.85	62.10	0	6,334	0.00%
2020/09/29	10	63.32	19	64.09	61.00	-9	6,342	-0.14%
2020/09/28	16	62.49	17	62.83	63.70	-1	6,247	-0.02%
2020/09/25	15	60.76	15	60.79	59.70	0	6,317	0.00%
2020/09/24	7	61.99	7	62.06	60.70	0	6,318	0.00%
2020/09/23	2	63.85	1	63.80	62.50	1	6,307	0.02%
2020/09/22	5	61.98	5	62.26	62.50	0	6,259	0.00%
2020/09/18	1	64.10	43	63.78	63.20	-42	6,255	-0.67%
2020/09/17	42	63.69	2	63.30	63.10	40	6,198	0.65%
2020/09/10	15	60.47	15	60.30	60.40	0	6,095	0.00%
2020/09/09	0	0.00	15	58.64	61.10	-15	6,120	-0.25%
2020/09/08	8	61.50	0	0.00	60.10	8	6,064	0.13%
2020/09/07	83	59.40	109	61.93	59.40	-26	6,045	-0.43%	大賣/
2020/09/04	50	64.14	45	63.54	64.00	5	5,928	0.08%
2020/09/03	23	66.41	12	66.91	65.80	11	5,879	0.19%
2020/09/01	10	61.69	61	61.72	61.70	-51	5,711	-0.89%
2020/08/28	2	61.60	1	62.90	63.20	1	5,652	0.02%
2020/08/27	27	61.99	38	61.95	62.00	-11	5,639	-0.20%
2020/08/26	0	0.00	36	63.30	62.50	-36	5,637	-0.64%
2020/08/25	32	63.56	2	63.85	64.00	30	5,611	0.53%
2020/08/21	2	61.00	2	60.50	60.60	0	5,541	0.00%
2020/08/20	54	65.10	4	62.00	59.00	50	5,510	0.91%
2020/08/19	25	66.19	0	0.00	65.50	25	5,434	0.46%
2020/08/18	9	64.17	5	61.90	63.10	4	5,226	0.08%
2020/08/17	0	0.00	5	62.28	62.20	-5	5,146	-0.10%
2020/08/14	2	62.40	2	63.10	63.50	0	5,108	0.00%
2020/08/13	52	63.07	51	61.66	61.60	1	5,105	0.02%
2020/08/12	2	61.90	3	61.90	62.00	-1	5,154	-0.02%
2020/08/11	1	60.30	6	60.00	60.30	-5	5,213	-0.10%
2020/08/10	0	0.00	2	60.10	60.10	-2	5,196	-0.04%
2020/08/07	41	61.90	54	62.38	62.90	-13	5,354	-0.24%
2020/08/06	48	62.88	38	62.93	62.80	10	5,333	0.19%
2020/08/05	2	60.50	0	0.00	60.10	2	5,261	0.04%
2020/08/04	6	58.17	58	59.89	58.90	-52	5,531	-0.94%
2020/08/03	73	58.79	46	56.81	60.00	27	5,663	0.48%
2020/07/31	34	54.54	0	0.00	55.30	34	5,404	0.63%
2020/07/30	14	52.00	14	52.85	52.00	0	5,289	0.00%
2020/07/29	2	53.10	0	0.00	54.30	2	5,230	0.04%
2020/07/24	0	0.00	2	52.10	51.80	-2	5,195	-0.04%
2020/07/23	1	54.20	4	54.03	54.10	-3	5,195	-0.06%
2020/07/22	3	53.60	0	0.00	53.60	3	5,164	0.06%
2020/07/21	5	52.10	1	52.10	52.00	4	5,124	0.08%
2020/07/20	0	0.00	1	49.90	51.40	-1	5,104	-0.02%
2020/07/14	6	50.08	6	49.25	49.25	0	5,038	0.00%
2020/07/10	5	48.40	4	48.46	48.40	1	5,048	0.02%
2020/07/09	4	50.63	4	50.20	50.20	0	5,033	0.00%
2020/07/07	11	53.69	7	52.80	52.80	4	5,017	0.08%
2020/07/06	1	53.10	1	53.10	56.30	0	5,016	0.00%
2020/07/03	1	52.20	0	0.00	52.00	1	4,914	0.02%
2020/07/01	1	51.50	0	0.00	51.00	1	4,909	0.02%
2020/06/17	3	50.20	3	49.93	50.20	0	5,028	0.00%
2020/06/12	16	48.77	18	48.09	48.80	-2	5,072	-0.04%
2020/06/11	1	51.20	0	0.00	49.90	1	5,050	0.02%
2020/06/08	0	0.00	1	51.00	50.20	-1	4,972	-0.02%
2020/06/03	1	52.50	0	0.00	52.40	1	4,887	0.02%
2020/05/29	0	0.00	1	53.20	53.60	-1	4,727	-0.02%
2020/05/28	1	55.50	1	53.60	53.90	0	4,680	0.00%
2020/05/27	1	54.90	0	0.00	53.60	1	4,567	0.02%
2020/05/26	0	0.00	15	54.25	54.50	-15	4,522	-0.33%
2020/05/20	6	52.18	13	51.46	52.40	-7	4,264	-0.16%
2020/05/19	1	53.00	0	0.00	53.00	1	4,157	0.02%
2020/05/18	1	52.30	222	50.70	51.10	-221	4,019	-5.50%	大賣/鉅額交易
2020/05/14	10	50.93	9	50.44	49.20	1	3,760	0.03%
2020/05/13	4	48.81	4	49.13	49.55	0	3,537	0.00%
2020/05/12	3	47.17	3	47.88	49.50	0	3,465	0.00%
2020/05/11	12	48.27	12	47.85	48.00	0	3,351	0.00%
2020/05/08	235	45.26	3	45.32	45.80	232	2,916	7.95%	大買/鉅額交易
2020/04/29	52	40.14	52	40.47	39.20	0	2,505	0.00%
2020/04/16	0	0.00	1	37.40	37.50	-1	2,545	-0.04%
2020/04/10	1	36.85	0	0.00	36.75	1	2,724	0.04%
2020/04/09	0	0.00	14	37.13	36.50	-14	2,791	-0.50%
2020/04/08	5	34.85	0	0.00	35.70	5	2,758	0.18%
2020/04/01	2	31.50	30	31.45	31.60	-28	3,169	-0.88%
2020/03/25	30	30.00	0	0.00	30.00	30	3,177	0.94%
2020/03/23	0	0.00	20	28.00	27.65	-20	3,177	-0.63%
2020/03/20	20	29.30	0	0.00	29.30	20	3,268	0.61%
2020/03/19	0	0.00	14	29.60	29.30	-14	3,256	-0.43%
2020/03/12	0	0.00	1	36.15	35.50	-1	3,665	-0.03%
2020/03/10	63	37.60	63	37.30	37.60	0	3,913	0.00%
2020/03/04	0	0.00	9	41.40	40.70	-9	4,079	-0.22%
2020/03/03	9	41.28	0	0.00	41.40	9	4,094	0.22%
2020/02/27	0	0.00	0	39.90	39.50	0	4,139	0.00%
2020/02/21	16	40.20	17	40.33	40.20	-1	4,407	-0.02%
2020/02/14	20	41.25	20	41.30	41.25	0	4,802	0.00%
2020/02/10	0	0.00	7	41.89	41.60	-7	5,332	-0.13%
2020/02/07	53	41.65	53	42.20	41.65	0	5,733	0.00%
2020/02/06	9	43.10	9	43.13	43.10	0	6,520	0.00%
2020/02/03	42	42.90	42	41.31	42.90	0	6,848	0.00%
2020/01/30	0	0.00	8	43.40	43.10	-8	6,825	-0.12%
2020/01/20	1	46.00	0	0.00	46.05	1	6,819	0.01%
2020/01/16	0	0.00	11	45.98	46.00	-11	6,901	-0.16%
2020/01/13	4	45.10	0	0.00	45.25	4	6,986	0.06%
2020/01/10	8	44.90	8	43.78	44.70	0	7,025	0.00%
2020/01/07	30	42.60	31	42.90	42.60	-1	6,929	-0.01%
2020/01/06	92	42.93	89	43.96	42.90	3	6,900	0.04%
2020/01/03	151	45.67	145	45.93	45.65	6	6,836	0.09%	大買/大賣/
2020/01/02	1	47.00	3	47.50	46.75	-2	6,798	-0.03%
2019/12/31	4	47.03	5	46.94	47.35	-1	6,846	-0.01%
2019/12/30	5	47.90	12	45.70	48.20	-7	6,774	-0.10%
2019/12/27	6	45.35	0	0.00	45.25	6	6,496	0.09%
2019/12/26	2	44.10	0	0.00	44.10	2	6,427	0.03%
2019/12/23	0	0.00	1	44.75	44.55	-1	6,546	-0.02%
2019/12/20	0	44.45	0	0.00	44.45	0	6,597	0.00%
2019/12/19	4	45.10	4	44.10	45.10	0	6,533	0.00%
2019/12/17	29	44.70	29	44.62	44.70	0	6,609	0.00%
2019/12/16	0	0.00	1	44.30	44.45	-1	6,544	-0.02%
2019/12/13	3	44.60	3	43.85	43.65	0	6,497	0.00%
2019/12/12	3	44.95	1	44.25	45.00	2	6,451	0.03%
2019/12/09	1	44.45	34	43.74	45.55	-33	6,283	-0.53%
2019/12/06	32	44.83	0	0.00	43.20	32	6,124	0.52%
2019/12/05	1	43.25	0	0.00	43.25	1	5,947	0.02%
2019/12/02	26	41.70	26	41.55	41.70	0	5,887	0.00%
2019/11/29	73	42.67	78	43.08	42.65	-5	5,860	-0.09%
2019/11/28	19	43.25	19	43.34	43.25	0	5,811	0.00%
2019/11/27	11	43.39	9	43.68	43.35	2	5,937	0.03%
2019/11/26	70	43.96	67	43.62	43.95	3	5,982	0.05%
2019/11/25	0	0.00	5	43.60	43.80	-5	6,024	-0.08%
2019/11/22	6	43.07	6	42.93	43.05	0	5,904	0.00%
2019/11/20	44	41.60	44	41.46	41.60	0	5,935	0.00%
2019/11/19	1	42.50	5	42.34	41.85	-4	6,173	-0.06%
2019/11/18	4	42.45	8	42.31	42.45	-4	6,377	-0.06%
2019/11/15	79	42.51	83	42.53	42.50	-4	6,449	-0.06%
2019/11/14	23	42.37	12	41.32	42.65	11	6,527	0.17%
2019/11/13	30	41.60	30	41.19	41.60	0	6,578	0.00%
2019/11/11	2	41.85	20	41.90	40.80	-18	6,863	-0.26%
2019/11/08	65	43.79	70	42.27	44.10	-5	6,978	-0.07%
2019/11/06	21	44.96	196	44.93	43.30	-175	7,756	-2.26%	大賣/鉅額交易
2019/11/05	153	43.11	17	43.61	44.05	136	7,513	1.81%	大買/鉅額交易
2019/11/04	50	39.66	44	39.81	41.05	6	6,716	0.09%
2019/11/01	5	37.55	0	0.00	37.35	5	6,441	0.08%
2019/10/31	40	37.98	38	37.52	38.00	2	6,451	0.03%
2019/10/30	6	38.04	0	0.00	37.85	6	6,523	0.09%
2019/10/29	4	38.75	58	38.81	38.10	-54	6,552	-0.82%
2019/10/28	2	39.15	2	38.80	38.75	0	6,532	0.00%
2019/10/25	16	39.52	15	39.62	39.20	1	6,523	0.02%
2019/10/24	5	39.00	0	0.00	39.35	5	6,450	0.08%
2019/10/23	7	39.24	5	39.65	38.60	2	6,442	0.03%
2019/10/22	4	38.95	4	38.48	38.95	0	6,487	0.00%
2019/10/21	5	38.90	1	39.25	38.80	4	6,538	0.06%
2019/10/18	16	38.24	16	38.61	38.40	0	6,464	0.00%
2019/10/17	0	0.00	5	37.60	37.95	-5	6,408	-0.08%
2019/10/16	0	0.00	5	37.32	37.45	-5	6,441	-0.08%
2019/10/15	6	36.85	3	36.80	36.90	3	6,461	0.05%
2019/10/14	8	37.16	0	0.00	36.65	8	6,459	0.12%
2019/10/09	65	36.81	73	36.93	36.80	-8	6,430	-0.12%
2019/10/08	27	38.41	47	39.23	37.60	-20	6,393	-0.31%
2019/10/07	36	38.15	17	38.27	38.65	19	6,324	0.30%
2019/10/04	52	36.84	39	37.01	36.65	13	6,187	0.21%
2019/10/03	6	37.27	1	37.45	37.60	5	6,099	0.08%
2019/10/02	1	37.60	3	37.62	37.40	-2	6,086	-0.03%
2019/10/01	78	37.46	74	37.01	37.50	4	6,093	0.07%
2019/09/27	22	37.51	30	37.80	37.70	-8	6,045	-0.13%
2019/09/26	1	38.95	9	38.93	39.15	-8	5,980	-0.13%
2019/09/25	0	0.00	2	40.30	39.75	-2	5,960	-0.03%
2019/09/24	0	0.00	26	40.06	39.65	-26	5,910	-0.44%
2019/09/23	2	39.80	3	40.02	39.70	-1	5,875	-0.02%
2019/09/20	9	39.65	16	39.85	40.20	-7	5,815	-0.12%
2019/09/19	1	39.30	7	39.58	39.70	-6	5,713	-0.11%
2019/09/18	2	38.70	0	0.00	38.60	2	5,654	0.04%
2019/09/17	7	38.96	28	39.23	38.75	-21	5,646	-0.37%
2019/09/16	15	39.06	0	0.00	39.05	15	5,621	0.27%
2019/09/12	1	38.60	5	38.35	38.60	-4	5,580	-0.07%
2019/09/11	50	37.61	54	37.54	37.60	-4	5,545	-0.07%
2019/09/10	20	38.30	20	38.82	38.30	0	5,472	0.00%
2019/09/09	10	39.00	1	39.60	38.75	9	5,429	0.17%
2019/09/06	3	38.65	15	38.86	38.65	-12	5,360	-0.22%
2019/09/05	4	38.79	0	0.00	38.70	4	5,331	0.08%
2019/09/04	0	0.00	1	38.15	38.65	-1	5,283	-0.02%
2019/09/02	1	37.80	4	38.00	38.00	-3	5,235	-0.06%
2019/08/30	10	38.70	84	38.93	38.00	-74	5,193	-1.42%
2019/08/29	3	38.02	0	0.00	38.45	3	5,041	0.06%
2019/08/28	0	0.00	84	37.99	38.50	-84	4,961	-1.69%
2019/08/27	1	38.35	0	0.00	37.65	1	4,855	0.02%
2019/08/26	93	37.74	66	37.86	37.65	27	4,812	0.56%
2019/08/23	108	39.50	100	39.27	39.50	8	4,725	0.17%	大買/
2019/08/22	87	40.47	125	41.19	40.35	-38	4,597	-0.83%	大賣/
2019/08/21	58	40.21	3	40.40	41.50	55	4,352	1.26%
2019/08/20	2	39.50	49	39.35	38.70	-47	4,111	-1.14%
2019/08/19	56	40.23	4	39.76	39.30	52	4,024	1.29%
2019/08/16	13	38.80	13	38.61	38.80	0	3,812	0.00%
2019/08/15	77	39.64	63	39.56	39.30	14	3,673	0.38%
2019/08/14	22	42.08	1	40.70	41.10	21	3,505	0.60%
2019/08/13	1	41.70	120	41.87	41.75	-119	3,241	-3.67%	大賣/鉅額交易
2019/08/12	145	42.20	34	42.60	42.70	111	2,930	3.79%	大買/鉅額交易
2019/08/08	11	38.02	14	38.87	39.30	-3	2,351	-0.13%
2019/08/07	2	35.60	0	0.00	35.75	2	1,848	0.11%
2019/08/05	30	32.95	30	33.15	32.95	0	1,691	0.00%
2019/08/02	5	33.80	2	34.78	33.80	3	1,692	0.18%
2019/08/01	2	35.03	10	34.58	34.90	-8	1,663	-0.48%
2019/07/31	8	34.90	2	34.73	35.25	6	1,583	0.38%
2019/07/30	0	0.00	1	34.15	33.70	-1	1,539	-0.06%
2019/07/29	10	34.08	10	33.70	33.70	0	1,525	0.00%
2019/07/26	6	35.05	2	35.10	34.95	4	1,500	0.27%
2019/07/25	127	35.12	1	35.30	35.30	126	1,480	8.51%	大買/鉅額交易
2019/07/24	126	35.15	4	35.14	35.05	122	1,462	8.34%	大買/鉅額交易
2019/07/23	1	33.55	7	33.93	34.25	-6	1,394	-0.43%
2019/07/22	0	0.00	1	33.10	33.20	-1	1,314	-0.08%
2019/07/19	9	32.90	9	32.40	32.90	0	1,310	0.00%
2019/07/18	0	0.00	10	33.20	32.60	-10	1,302	-0.77%
2019/07/17	0	0.00	20	32.53	32.70	-20	1,280	-1.56%
2019/07/10	1	31.65	1	31.65	31.65	0	1,602	0.00%
2019/07/09	8	31.50	8	31.44	31.50	0	1,809	0.00%
2019/07/04	10	33.55	0	0.00	33.65	10	1,809	0.55%
2019/07/03	0	0.00	1	33.65	33.55	-1	1,790	-0.06%
2019/07/02	1	33.95	0	0.00	33.95	1	1,808	0.06%
2019/07/01	0	0.00	2	33.80	33.90	-2	1,803	-0.11%
2019/06/28	5	33.00	1	32.85	32.90	4	1,803	0.22%
2019/06/26	3	32.60	0	0.00	32.60	3	1,878	0.16%
2019/06/25	2	33.10	0	0.00	32.60	2	1,902	0.11%
2019/06/21	14	33.32	10	33.47	33.40	4	1,954	0.20%
2019/06/18	2	31.90	0	0.00	31.85	2	1,938	0.10%
2019/06/17	6	31.92	0	0.00	31.95	6	1,952	0.31%
2019/06/10	1	32.00	0	0.00	32.00	1	2,079	0.05%
2019/05/30	0	0.00	2	30.70	31.10	-2	2,233	-0.09%
2019/05/29	1	30.25	0	0.00	30.50	1	2,255	0.04%
2019/05/28	1	29.85	0	0.00	30.55	1	2,283	0.04%
2019/05/27	0	0.00	0.1	29.80	29.60	-0.1	2,277	0.00%
2019/05/24	9	29.07	8	29.50	29.05	1	2,280	0.04%
2019/05/23	1	29.70	0	0.00	29.50	1	2,260	0.04%
2019/05/22	1	30.60	0	0.00	30.45	1	2,272	0.04%
2019/05/17	20	30.40	19	30.87	30.40	1	2,283	0.04%
2019/05/15	2	32.00	0	0.00	32.15	2	2,286	0.09%
2019/05/13	32	32.01	30	32.54	32.00	2	2,325	0.09%
2019/05/10	3	34.43	0	0.00	33.40	3	2,351	0.13%
2019/05/09	2	35.53	2	35.85	34.80	0	2,330	0.00%
2019/05/06	1	36.20	0	0.00	36.15	1	2,309	0.04%
2019/05/02	1	36.40	0	0.00	37.00	1	2,306	0.04%
2019/04/30	1	36.70	0	0.00	36.20	1	2,300	0.04%
2019/04/29	1	36.25	0	0.00	36.20	1	2,297	0.04%
2019/04/23	52	38.15	52	37.97	38.15	0	2,274	0.00%
2019/04/22	2	38.35	0	0.00	38.40	2	2,249	0.09%
2019/04/19	3	38.00	0	0.00	38.20	3	2,243	0.13%
2019/04/17	0	0.00	11	39.05	38.50	-11	2,105	-0.52%
2019/04/16	0	0.00	32	39.32	38.45	-32	1,992	-1.61%
2019/04/15	53	38.92	23	39.14	39.15	30	1,931	1.55%
2019/04/12	0	0.00	1	35.75	35.75	-1	1,738	-0.06%
2019/03/27	2	36.50	0	0.00	36.40	2	1,726	0.12%
2019/03/22	1	37.25	0	0.00	37.20	1	1,800	0.06%
2019/03/18	23	37.19	18	37.05	37.20	5	1,857	0.27%
2019/03/15	15	37.16	14	37.37	37.15	1	1,884	0.05%
2019/03/14	0	0.00	440	38.16	37.80	-440	1,898	-23.18%	大賣/鉅額交易
2019/03/13	0	0.00	150	38.64	38.50	-150	1,933	-7.76%	大賣/鉅額交易
2019/03/12	5	38.90	114	38.72	38.75	-109	2,032	-5.36%	大賣/鉅額交易
2019/03/11	12	38.68	11	38.52	38.70	1	2,083	0.05%
2019/03/08	0	0.00	1	39.05	39.00	-1	2,143	-0.05%
2019/03/07	0	0.00	1	39.60	39.60	-1	2,160	-0.05%
2019/03/06	6	40.94	15	40.42	40.75	-9	2,195	-0.41%
2019/03/05	1	39.80	7	39.80	39.90	-6	2,215	-0.27%
2019/03/04	7	39.49	0	0.00	39.75	7	2,332	0.30%
2019/02/27	10	38.30	10	38.35	38.30	0	2,312	0.00%
2019/02/25	5	39.46	0	0.00	39.40	5	2,323	0.22%
2019/02/20	4	40.00	1	39.80	39.70	3	2,283	0.13%
2019/02/18	1	39.35	5	39.70	39.65	-4	2,250	-0.18%
2019/02/14	5	38.80	0	0.00	39.15	5	2,210	0.23%
2019/02/13	40	40.38	0	0.00	39.50	40	2,184	1.83%
2019/02/12	0	0.00	9	39.64	40.05	-9	2,166	-0.42%
2019/02/11	6	38.97	2	39.40	39.25	4	2,133	0.19%
2019/01/30	0	0.00	1	37.65	37.55	-1	2,079	-0.05%
2019/01/29	2	37.55	1	37.85	37.55	1	2,071	0.05%
2019/01/28	1	38.15	0	0.00	38.10	1	2,070	0.05%
2019/01/21	0	0.00	1	38.10	38.15	-1	2,051	-0.05%
2019/01/17	1	37.90	1	38.10	38.15	0	2,068	0.00%
2019/01/16	1	38.15	1	38.00	37.75	0	2,062	0.00%
2019/01/15	1	36.85	0	0.00	36.90	1	2,048	0.05%
2019/01/14	6	36.65	6	37.21	36.65	0	2,042	0.00%
2019/01/09	0	0.00	2	38.13	37.60	-2	2,016	-0.10%
2019/01/07	3	36.13	0	0.00	36.45	3	1,985	0.15%
2018/12/28	7	37.10	10	37.36	37.10	-3	2,027	-0.15%
2018/12/27	3	38.00	0	0.00	37.35	3	2,068	0.14%
2018/12/26	3	36.80	3	37.82	36.80	0	2,078	0.00%
2018/12/25	51	38.15	52	37.91	38.15	-1	2,068	-0.05%
2018/12/21	1	36.90	1	36.30	37.05	0	2,037	0.00%
2018/12/20	6	36.32	5	36.91	36.15	1	2,040	0.05%
2018/12/19	12	37.65	13	38.89	37.60	-1	2,035	-0.05%
2018/12/17	2	40.85	5	40.49	40.50	-3	1,999	-0.15%
2018/12/14	29	39.32	26	39.53	40.80	3	1,974	0.15%
2018/12/13	6	39.50	6	39.52	39.50	0	1,936	0.00%
2018/12/12	1	39.80	3	40.00	39.95	-2	1,940	-0.10%
2018/12/11	1	39.40	1	39.80	40.00	0	1,941	0.00%
2018/12/10	1	40.25	1	39.40	39.15	0	1,986	0.00%
2018/12/07	4	39.58	4	40.40	41.00	0	1,952	0.00%
2018/12/06	0	0.00	54	39.37	39.20	-54	1,912	-2.82%
2018/12/05	10	42.00	10	41.30	41.40	0	1,870	0.00%
2018/12/04	0	0.00	5	41.01	41.40	-5	1,835	-0.27%
2018/12/03	46	40.36	6	40.10	40.95	40	1,856	2.15%
2018/11/30	2	39.10	60	38.81	38.70	-58	1,851	-3.13%
2018/11/29	79	39.42	2	39.60	39.20	77	1,870	4.12%
2018/11/28	2	37.95	11	38.05	38.00	-9	1,890	-0.48%
2018/11/27	51	37.35	40	37.60	37.80	11	1,944	0.57%
2018/11/23	2	35.30	7	34.79	35.00	-5	2,208	-0.23%
2018/11/22	6	36.14	2	35.65	34.60	4	2,359	0.17%
2018/11/19	1	34.80	0	0.00	34.90	1	2,422	0.04%
2018/11/13	2	33.78	0	0.00	34.00	2	2,558	0.08%
2018/11/05	0	0.00	2	35.25	35.20	-2	2,599	-0.08%
2018/10/25	10	31.70	10	32.03	31.70	0	2,637	0.00%
2018/10/24	5	34.31	4	34.70	34.30	1	2,631	0.04%
2018/10/11	1	35.60	0	0.00	35.10	1	3,045	0.03%
2018/10/09	7	39.00	7	40.57	39.00	0	3,019	0.00%
2018/10/08	1	40.55	0	0.00	40.50	1	2,997	0.03%
2018/10/03	5	43.40	4	44.70	43.30	1	3,012	0.03%
2018/10/02	15	45.59	20	45.19	45.00	-5	3,024	-0.17%
2018/10/01	13	45.09	14	45.13	45.00	-1	2,999	-0.03%
2018/09/27	1	43.00	1	44.00	44.20	0	2,987	0.00%
2018/09/26	5	43.85	3	44.07	43.70	2	2,985	0.07%
2018/09/25	11	43.39	9	43.46	43.30	2	3,023	0.07%
2018/09/21	1	42.35	2	43.25	43.85	-1	3,078	-0.03%
2018/09/20	11	42.00	11	43.32	41.90	0	3,210	0.00%
2018/09/17	1	43.80	3	44.30	44.05	-2	3,223	-0.06%
2018/09/14	56	44.37	52	43.93	44.40	4	3,207	0.12%
2018/09/13	6	45.47	6	46.20	45.35	0	3,145	0.00%
2018/09/12	0	0.00	1	45.70	46.10	-1	3,142	-0.03%
2018/09/10	0	0.00	1	45.60	44.05	-1	3,236	-0.03%
2018/09/07	8	45.50	6	48.00	45.25	2	3,224	0.06%
2018/09/06	19	48.90	21	48.05	49.15	-2	3,176	-0.06%
2018/09/05	9	48.26	8	48.01	48.20	1	3,136	0.03%
2018/09/04	1	49.00	2	49.50	49.00	-1	3,106	-0.03%
2018/09/03	2	48.25	29	50.71	48.80	-27	3,051	-0.88%
2018/08/31	46	48.87	32	48.98	50.30	14	2,962	0.47%
2018/08/30	27	47.61	19	47.50	47.60	8	2,741	0.29%
2018/08/29	3	46.23	2	45.40	47.20	1	2,671	0.04%
2018/08/28	3	45.20	4	45.38	44.60	-1	2,691	-0.04%
2018/08/22	0	0.00	1	44.30	44.50	-1	2,667	-0.04%
2018/08/13	4	42.10	4	42.65	42.10	0	2,636	0.00%
2018/08/09	13	43.48	13	42.92	43.60	0	2,617	0.00%
2018/08/08	1	43.50	1	44.30	43.15	0	2,619	0.00%
2018/08/06	1	42.90	3	43.00	42.80	-2	2,635	-0.08%
2018/08/03	1	43.00	0	0.00	42.45	1	2,699	0.04%
2018/07/31	2	43.08	2	44.20	44.20	0	2,683	0.00%
2018/07/27	1	43.70	1	45.00	43.50	0	2,725	0.00%
2018/07/25	0	0.00	1	44.50	44.05	-1	2,686	-0.04%
2018/07/24	0	0.00	2	44.03	43.70	-2	2,666	-0.08%
2018/07/23	1	42.50	0	0.00	43.00	1	2,683	0.04%
2018/07/20	4	44.23	0	0.00	43.70	4	2,688	0.15%
2018/07/19	2	45.08	41	46.07	44.80	-39	2,662	-1.46%
2018/07/18	39	46.12	4	45.28	46.45	35	2,624	1.33%
2018/07/11	0	0.00	1	43.50	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	5	42.90	42.90	-5	2,662	-0.19%
2018/07/09	1	41.05	0	0.00	40.75	1	2,641	0.04%
2018/07/06	9	41.07	9	42.10	41.90	0	2,632	0.00%
2018/07/04	3	43.28	10	41.95	42.50	-7	2,618	-0.27%
2018/07/03	11	44.70	0	0.00	43.50	11	2,613	0.42%
2018/07/02	3	44.83	4	44.64	44.55	-1	2,564	-0.04%
2018/06/29	17	43.50	22	44.79	43.20	-5	2,553	-0.20%
2018/06/28	0	0.00	2	43.00	44.15	-2	2,405	-0.08%
2018/06/27	2	40.30	0	0.00	40.15	2	2,333	0.09%
2018/06/26	1	39.90	0	0.00	39.90	1	2,341	0.04%
2018/06/22	1	40.10	1	40.50	40.45	0	2,343	0.00%
2018/06/21	0	0.00	1	41.05	41.00	-1	2,351	-0.04%
2018/06/20	1	41.05	0	0.00	40.75	1	2,383	0.04%
2018/06/19	1	44.95	30	44.80	44.55	-29	2,338	-1.24%
2018/06/14	0	0.00	3	44.95	43.80	-3	2,220	-0.14%
2018/06/13	4	45.33	1	45.55	44.85	3	2,199	0.14%
2018/06/12	2	44.30	0	0.00	44.10	2	2,191	0.09%
2018/06/11	2	45.13	0	0.00	44.80	2	2,200	0.09%
2018/06/08	15	46.28	15	47.10	46.00	0	2,233	0.00%
2018/06/07	2	46.60	0	0.00	46.15	2	2,252	0.09%
2018/06/06	6	47.78	3	46.77	46.90	3	2,247	0.13%
2018/06/05	18	47.24	19	45.78	47.35	-1	2,178	-0.05%
2018/06/04	1	41.10	11	40.50	43.75	-10	2,015	-0.50%
2018/06/01	1	39.20	0	0.00	39.80	1	1,961	0.05%
2018/05/30	1	39.35	0	0.00	39.05	1	2,053	0.05%
2018/05/28	0	0.00	2	40.40	40.60	-2	2,075	-0.10%
2018/05/25	1	39.85	0	0.00	39.80	1	2,086	0.05%
2018/05/23	9	39.76	0	0.00	39.85	9	2,111	0.43%
2018/05/22	1	39.75	0	0.00	39.10	1	2,087	0.05%
2018/05/14	20	41.12	29	40.78	40.75	-9	2,261	-0.40%
2018/05/11	4	40.03	0	0.00	40.20	4	2,269	0.18%
2018/05/03	0	0.00	4	37.80	38.25	-4	2,464	-0.16%
2018/04/30	2	36.80	2	36.50	36.40	0	2,711	0.00%
2018/04/27	2	36.95	0	0.00	37.35	2	2,715	0.07%
2018/04/26	1	36.60	0	0.00	35.80	1	2,752	0.04%
2018/04/25	3	36.75	0	0.00	36.80	3	2,770	0.11%
2018/04/24	1	36.00	0	0.00	36.35	1	2,757	0.04%
2018/04/23	0	0.00	1	38.35	38.05	-1	2,763	-0.04%
2018/04/20	0	0.00	6	38.73	38.45	-6	2,746	-0.22%
2018/04/18	5	41.45	0	0.00	40.15	5	2,627	0.19%
2018/04/17	3	41.70	0	0.00	41.35	3	2,613	0.11%
2018/04/13	1	45.30	0	0.00	45.10	1	2,570	0.04%
2018/04/03	12	44.75	12	45.00	44.70	0	2,697	0.00%
2018/04/02	1	43.55	0	0.00	45.35	1	2,710	0.04%
2018/03/26	2	45.60	0	0.00	45.40	2	2,659	0.08%
2018/03/23	2	45.78	0	0.00	45.50	2	2,650	0.08%
2018/03/21	0	0.00	3	48.65	48.70	-3	2,644	-0.11%
2018/03/15	5	48.45	6	48.25	48.45	-1	2,769	-0.04%
2018/03/14	9	47.87	8	48.07	47.80	1	2,775	0.04%
2018/03/13	1	49.80	0	0.00	48.90	1	2,767	0.04%
2018/03/09	2	50.80	5	51.40	50.80	-3	2,765	-0.11%
2018/03/07	1	51.20	0	0.00	50.90	1	2,849	0.04%
2018/03/06	5	51.80	1	51.90	51.70	4	2,892	0.14%
2018/03/05	9	53.22	17	52.84	52.80	-8	2,915	-0.27%
2018/03/02	1	50.90	0	0.00	51.70	1	2,877	0.03%
2018/02/26	1	53.00	2	52.20	52.20	-1	2,943	-0.03%
2018/02/23	1	52.90	0	0.00	52.70	1	2,953	0.03%
2018/02/21	1	53.00	0	0.00	52.20	1	2,957	0.03%
2018/02/12	1	51.10	1	51.10	50.50	0	2,944	0.00%
2018/02/09	2	50.70	0	0.00	50.70	2	2,946	0.07%
2018/02/08	1	53.00	0	0.00	53.50	1	2,918	0.03%
2018/02/07	10	51.83	10	51.20	51.00	0	2,883	0.00%
2018/02/06	5	50.30	0	0.00	49.65	5	2,897	0.17%
2018/02/05	2	53.05	0	0.00	52.70	2	2,870	0.07%
2018/02/02	1	56.30	0	0.00	56.00	1	2,889	0.03%
2018/02/01	9	57.97	9	59.10	57.50	0	2,945	0.00%
2018/01/31	2	58.80	2	56.70	59.50	0	2,934	0.00%
2018/01/29	21	58.02	42	57.81	58.50	-21	2,999	-0.70%
2018/01/26	20	60.00	21	57.04	57.00	-1	2,955	-0.03%
2018/01/25	32	59.72	16	57.74	58.90	16	2,847	0.56%
2018/01/23	10	53.97	10	54.50	53.10	0	2,776	0.00%
2018/01/22	15	53.83	0	0.00	54.00	15	2,811	0.53%
2018/01/19	2	51.60	22	52.57	53.10	-20	2,819	-0.71%
2018/01/11	1	50.40	0	0.00	50.50	1	3,278	0.03%
2018/01/09	1	51.00	0	0.00	50.90	1	3,512	0.03%
2018/01/08	6	51.38	0	0.00	51.00	6	3,583	0.17%
2018/01/05	13	52.53	11	54.26	52.30	2	3,640	0.05%
2018/01/04	1	51.70	0	0.00	54.00	1	3,698	0.03%