建漢 (3062)-美好-富順券商分點個股進出

台股 » 個股 » 建漢 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建漢

(3062)

可現股當沖

股價
23.30
漲跌
▲0.05
漲幅
+0.22%
成交量
3,328張
產業
上市通信網路類股
382人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建漢 (3062)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/20	5	23.25	1	23.55	23.30	4	6,308	0.06%
2024/05/17	3	23.22	1	23.35	23.25	2	6,268	0.03%
2024/05/16	10	23.17	22	23.32	23.15	-12	6,246	-0.19%
2024/05/15	14	22.87	0	0.00	22.85	14	6,201	0.23%
2024/05/14	5	23.10	9	23.18	23.10	-4	6,191	-0.06%
2024/05/13	0	0.00	14	22.64	22.95	-14	6,122	-0.23%
2024/05/09	6	22.14	1	22.40	21.95	5	6,037	0.08%
2024/05/08	4	22.01	0	0.00	22.00	4	6,023	0.07%
2024/05/07	7	22.16	1	22.70	22.20	6	6,017	0.10%
2024/05/06	3	22.40	0	0.00	22.35	3	5,976	0.05%
2024/05/03	0	0.00	2	21.55	21.50	-2	5,858	-0.03%
2024/04/30	1	21.70	0	0.00	21.55	1	5,844	0.02%
2024/04/26	0	0.00	2	21.48	21.40	-2	5,786	-0.03%
2024/04/24	0	0.00	14	21.64	21.65	-14	5,762	-0.24%
2024/04/23	9	21.20	0	0.00	21.10	9	5,750	0.16%
2024/04/22	1	20.95	0	0.00	20.90	1	5,742	0.02%
2024/04/19	6	21.08	3	21.17	21.10	3	5,732	0.05%
2024/04/18	1	21.60	4	21.75	21.55	-3	5,691	-0.05%
2024/04/17	0	0.00	1	21.80	21.70	-1	5,676	-0.02%
2024/04/16	2	21.50	0	0.00	21.35	2	5,658	0.04%
2024/04/15	0	0.00	12	22.80	22.40	-12	5,601	-0.21%
2024/04/12	12	22.46	0	0.00	22.40	12	5,563	0.22%
2024/04/11	6	22.63	0	0.00	22.40	6	5,534	0.11%
2024/04/10	12	23.20	3	23.65	23.10	9	5,483	0.16%
2024/04/09	6	23.19	3	23.25	23.40	3	5,374	0.06%
2024/04/08	1	23.40	0	0.00	23.40	1	5,331	0.02%
2024/04/03	6	23.67	0	0.00	23.40	6	5,298	0.11%
2024/04/02	1	24.15	1	24.35	24.00	0	5,223	0.00%
2024/04/01	1	24.75	3	24.50	24.25	-2	5,126	-0.04%
2024/03/29	10	25.04	6	24.80	24.50	4	5,015	0.08%
2024/03/28	8	25.52	4	25.98	25.80	4	4,734	0.08%
2024/03/27	2	22.70	13	24.02	25.15	-11	3,473	-0.32%
2024/03/26	10	23.38	4	23.46	22.90	6	3,140	0.19%
2024/03/25	11	24.30	46	24.38	24.60	-35	2,936	-1.19%
2024/03/22	6	23.40	14	23.09	23.40	-8	2,233	-0.36%
2024/03/21	2	21.35	0	0.00	21.30	2	1,925	0.10%
2024/03/20	2	21.40	2	21.30	21.25	0	1,928	0.00%
2024/03/18	0	0.00	3	21.95	21.80	-3	1,922	-0.16%
2024/03/15	1	21.70	1	22.40	21.65	0	1,920	0.00%
2024/03/14	0	0.00	7	21.45	21.35	-7	1,917	-0.37%
2024/03/13	3	22.17	4	21.85	21.85	-1	1,928	-0.05%
2024/03/12	16	22.66	7	22.71	22.50	9	2,010	0.45%
2024/03/11	0	0.00	3	21.95	21.85	-3	1,780	-0.17%
2024/03/08	0	0.00	2	20.75	20.70	-2	1,718	-0.12%
2024/03/07	23	21.44	0	0.00	21.10	23	1,707	1.35%
2024/03/06	2	21.95	4	21.90	21.90	-2	1,678	-0.12%
2024/03/05	29	22.19	8	21.79	22.20	21	1,642	1.28%
2024/03/04	8	21.82	43	21.93	21.60	-35	1,467	-2.39%
2024/03/01	4	20.99	11	21.27	21.20	-7	1,259	-0.56%
2024/02/27	2	20.00	0	0.00	20.10	2	1,221	0.16%
2024/02/23	2	20.20	0	0.00	20.15	2	1,324	0.15%
2024/02/22	1	20.45	0	0.00	20.35	1	1,575	0.06%
2024/02/21	2	20.58	0	0.00	20.50	2	1,607	0.12%
2024/02/05	12	20.50	98	20.47	20.50	-86	1,648	-5.22%
2024/01/30	0	20.95	0	0.00	20.75	0	1,700	0.00%
2024/01/29	1	20.85	0	0.00	21.10	1	1,743	0.06%
2024/01/25	10	21.30	0	0.00	21.10	10	1,803	0.55%
2024/01/24	0	21.75	0	0.00	21.30	0	1,838	0.00%
2024/01/22	3	21.15	2	21.20	21.05	1	1,967	0.05%
2024/01/19	3	20.75	7	21.03	21.05	-4	1,984	-0.20%
2024/01/18	0	0.00	2	20.75	20.80	-2	1,995	-0.10%
2024/01/17	5	21.10	2	20.60	20.55	3	2,007	0.15%
2024/01/15	0	0.00	16	21.48	21.45	-16	2,058	-0.78%
2024/01/12	0	0.00	15	21.13	21.10	-15	2,067	-0.73%
2024/01/11	0	0.00	3	21.25	21.30	-3	2,094	-0.14%
2024/01/09	4	21.30	0	0.00	21.15	4	2,182	0.18%
2024/01/08	0	0.00	3	21.40	21.40	-3	2,226	-0.13%
2024/01/04	15	21.45	3	21.40	21.40	12	2,375	0.51%
2024/01/03	0	0.00	2	21.70	21.65	-2	2,371	-0.08%
2024/01/02	2	22.30	0	0.00	22.00	2	2,374	0.08%
2023/12/28	2	22.10	0	0.00	22.00	2	2,373	0.08%
2023/12/26	0	0.00	1	22.10	22.05	-1	2,389	-0.04%
2023/12/25	3	21.90	6	21.93	21.90	-3	2,385	-0.13%
2023/12/22	4	22.01	0	0.00	21.95	4	2,384	0.17%
2023/12/20	0	0.00	2	22.30	22.25	-2	2,412	-0.08%
2023/12/19	4	21.81	0	0.00	21.90	4	2,433	0.16%
2023/12/18	1	22.15	0	0.00	22.05	1	2,431	0.04%
2023/12/15	1	22.20	0	0.00	22.15	1	2,436	0.04%
2023/12/14	36	22.31	2	22.25	22.20	34	2,480	1.37%
2023/12/13	2	22.30	13.1	22.46	22.45	-11.1	2,495	-0.44%
2023/12/11	9	22.44	0	0.00	22.50	9	2,520	0.36%
2023/12/08	2	23.10	8	23.20	23.25	-6	2,458	-0.24%
2023/12/07	15	23.57	20	23.63	23.15	-5	2,432	-0.21%
2023/12/05	13	22.50	0	0.00	22.45	13	2,352	0.55%
2023/12/04	5	22.88	0	0.00	22.80	5	2,364	0.21%
2023/12/01	0	0.00	11	22.86	22.85	-11	2,359	-0.47%
2023/11/29	3	23.05	0	0.00	23.00	3	2,359	0.13%
2023/11/23	5	23.45	1	23.30	23.40	4	2,375	0.17%
2023/11/22	5	23.55	5	23.80	23.75	0	2,369	0.00%
2023/11/21	13	23.62	7	23.94	23.45	6	2,401	0.25%
2023/11/20	0	0.00	10	22.64	22.95	-10	2,242	-0.45%
2023/11/17	1	22.15	3	22.20	22.20	-2	2,226	-0.09%
2023/11/16	0	0.00	10	21.90	22.00	-10	2,225	-0.45%
2023/11/15	18	21.90	0	0.00	21.70	18	2,240	0.80%
2023/11/14	3	22.10	0	0.00	22.00	3	2,225	0.13%
2023/11/09	5	22.54	0	0.00	22.70	5	2,179	0.23%
2023/11/08	0	0.00	5	22.95	22.90	-5	2,191	-0.23%
2023/11/07	0	0.00	7	23.04	23.10	-7	2,191	-0.32%
2023/11/03	2	23.20	4	23.10	22.95	-2	2,142	-0.09%
2023/11/02	1	23.05	5	22.94	22.90	-4	2,120	-0.19%
2023/11/01	5	22.43	0	0.00	22.30	5	2,096	0.24%
2023/10/31	1	22.95	1	23.25	22.90	0	2,067	0.00%
2023/10/30	0	0.00	1	23.05	22.95	-1	2,006	-0.05%
2023/10/26	0	0.00	10	22.07	22.20	-10	2,054	-0.49%
2023/10/24	0	0.00	1	21.80	22.30	-1	2,044	-0.05%
2023/10/23	1	21.55	0	0.00	21.55	1	2,014	0.05%
2023/10/18	2	21.65	0	0.00	21.75	2	1,988	0.10%
2023/10/17	6	22.51	4	23.08	22.05	2	1,972	0.10%
2023/10/16	6	22.67	0	0.00	22.65	6	1,936	0.31%
2023/10/13	5	23.30	3	23.20	23.15	2	1,913	0.10%
2023/09/22	0	0.00	1	22.55	22.50	-1	2,073	-0.05%
2023/09/19	0	0.00	4	22.90	22.45	-4	2,081	-0.19%
2023/09/18	0	0.00	2	22.83	22.60	-2	2,034	-0.10%
2023/09/14	0	0.00	2	22.38	22.45	-2	2,010	-0.10%
2023/09/08	0	0.00	2	22.10	21.75	-2	2,024	-0.10%
2023/09/07	3	22.63	7	22.50	22.60	-4	2,009	-0.20%
2023/09/06	0	0.00	10	22.25	22.25	-10	2,082	-0.48%
2023/09/05	0	0.00	3	22.22	22.10	-3	2,117	-0.14%
2023/09/04	2	21.80	0	0.00	22.10	2	2,135	0.09%
2023/09/01	2	22.45	2	22.60	22.25	0	2,149	0.00%
2023/08/31	0	0.00	5	22.35	22.25	-5	2,153	-0.23%
2023/08/30	0	0.00	5	22.38	22.30	-5	2,205	-0.23%
2023/08/29	0	0.00	15	22.32	22.15	-15	2,207	-0.68%
2023/08/28	5	22.08	14	22.13	22.05	-9	2,229	-0.40%
2023/08/25	2	22.38	5	22.06	22.40	-3	2,205	-0.14%
2023/08/24	29	21.85	82	21.75	22.00	-53	2,128	-2.49%
2023/08/23	3	21.32	20	21.17	21.10	-17	2,040	-0.83%
2023/08/22	0	0.00	20	20.85	20.80	-20	2,026	-0.99%
2023/08/21	0	0.00	1	20.90	20.80	-1	2,023	-0.05%
2023/08/17	5	20.30	0	0.00	20.25	5	2,019	0.25%
2023/08/16	0	0.00	1	20.10	20.00	-1	2,031	-0.05%
2023/08/11	1	20.10	0	0.00	20.05	1	2,028	0.05%
2023/08/09	3	20.60	1	20.65	20.65	2	2,067	0.10%
2023/08/07	0	0.00	1	21.10	21.10	-1	2,098	-0.05%
2023/08/04	0	0.00	3	21.08	21.10	-3	2,119	-0.14%
2023/08/02	13	21.06	5	21.35	21.10	8	2,147	0.37%
2023/08/01	38	21.88	45	21.84	21.50	-7	2,151	-0.33%
2023/07/31	11	21.17	5	21.00	21.00	6	2,067	0.29%
2023/07/28	5	20.75	5	20.70	20.65	0	2,065	0.00%
2023/07/27	5	20.90	0	0.00	20.80	5	2,067	0.24%
2023/07/26	3	20.50	0	0.00	20.50	3	2,060	0.15%
2023/07/25	2	20.90	8	20.73	20.85	-6	2,056	-0.29%
2023/07/24	3	20.53	0	0.00	20.45	3	2,051	0.15%
2023/07/21	5	20.90	0	0.00	20.90	5	2,052	0.24%
2023/07/19	13	21.18	0	0.00	21.00	13	2,075	0.63%
2023/07/18	11	21.70	0	0.00	21.65	11	2,089	0.53%
2023/07/17	17	22.39	14	22.40	22.15	3	2,103	0.14%
2023/07/14	5	21.99	32	21.99	21.85	-27	2,105	-1.28%
2023/07/12	10	20.98	0	0.00	20.85	10	2,279	0.44%
2023/07/11	12	21.40	9	21.35	21.35	3	2,271	0.13%
2023/07/10	0	0.00	10	22.00	21.60	-10	2,272	-0.44%
2023/07/07	11	21.68	0	0.00	21.70	11	2,275	0.48%
2023/07/04	0	0.00	1	22.35	22.30	-1	2,262	-0.04%
2023/07/03	1	22.60	1	22.60	22.60	0	2,235	0.00%
2023/06/29	1	22.35	0	0.00	22.25	1	2,202	0.05%
2023/06/28	0	0.00	1	22.40	22.15	-1	2,213	-0.05%
2023/06/27	2	22.00	10	22.25	21.80	-8	2,213	-0.36%
2023/06/26	10	22.00	0	0.00	22.00	10	2,217	0.45%
2023/06/21	2	22.00	0	0.00	22.10	2	2,252	0.09%
2023/06/20	3	22.00	0	0.00	22.05	3	2,251	0.13%
2023/06/19	1	22.30	0	0.00	22.10	1	2,287	0.04%
2023/06/16	6	22.49	0	0.00	22.35	6	2,293	0.26%
2023/06/13	2	22.00	10	22.00	22.00	-8	2,338	-0.34%
2023/06/12	10	22.66	0	0.00	22.20	10	2,321	0.43%
2023/06/09	0	0.00	3	23.82	23.80	-3	2,222	-0.14%
2023/06/08	2	23.25	0	0.00	23.50	2	2,212	0.09%
2023/06/06	0	0.00	10	23.55	23.60	-10	2,233	-0.45%
2023/06/05	0	0.00	2	24.00	23.60	-2	2,261	-0.09%
2023/06/02	2	23.20	0	0.00	23.20	2	2,222	0.09%
2023/06/01	2	23.25	10	23.15	23.20	-8	2,250	-0.36%
2023/05/30	0	0.00	2	22.70	22.70	-2	2,209	-0.09%
2023/05/26	10	21.90	0	0.00	21.90	10	2,204	0.45%
2023/05/25	1	22.30	0	0.00	22.25	1	2,212	0.05%
2023/05/24	1	22.55	2	22.45	22.50	-1	2,239	-0.04%
2023/05/22	0	0.00	10	22.35	22.35	-10	2,380	-0.42%
2023/05/19	0	0.00	20	22.00	22.05	-20	2,430	-0.82%
2023/05/18	2	21.80	0	0.00	21.75	2	2,454	0.08%
2023/05/17	20	21.68	12	21.77	21.80	8	2,458	0.33%
2023/05/16	0	0.00	10	21.73	21.60	-10	2,454	-0.41%
2023/05/15	10	21.99	10	22.15	21.80	0	2,467	0.00%
2023/05/12	0	0.00	1	21.25	21.35	-1	2,451	-0.04%
2023/05/11	6	21.13	0	0.00	20.90	6	2,461	0.24%
2023/05/10	15	21.48	0	0.00	21.45	15	2,456	0.61%
2023/05/09	6	21.90	0	0.00	21.80	6	2,457	0.24%
2023/05/08	8	22.35	0	0.00	22.40	8	2,443	0.33%
2023/05/05	10	22.58	0	0.00	22.40	10	2,480	0.40%
2023/05/03	0	0.00	15	22.65	22.60	-15	2,597	-0.58%
2023/05/02	5	22.95	0	0.00	22.90	5	2,618	0.19%
2023/04/26	2	22.48	2	22.25	22.40	0	2,644	0.00%
2023/04/25	10	22.82	2	22.85	22.45	8	2,636	0.30%
2023/04/24	12	23.18	0	0.00	23.15	12	2,616	0.46%
2023/04/21	13	23.10	0	0.00	23.00	13	2,631	0.49%
2023/04/20	10	23.80	0	0.00	23.80	10	2,619	0.38%
2023/04/19	0	0.00	3	24.38	24.35	-3	2,598	-0.12%
2023/04/18	13	24.58	43	24.57	24.50	-30	2,526	-1.19%
2023/04/17	0	0.00	2	23.73	23.60	-2	2,306	-0.09%
2023/04/14	2	23.45	24	23.35	23.40	-22	2,294	-0.96%
2023/04/12	10	22.90	10	22.90	23.00	0	2,249	0.00%
2023/04/11	16	22.95	0	0.00	22.95	16	2,246	0.71%
2023/04/10	0	0.00	16	23.05	23.00	-16	2,259	-0.71%
2023/04/06	0	0.00	10	23.35	23.40	-10	2,265	-0.44%
2023/03/31	10	23.30	0	0.00	23.20	10	2,274	0.44%
2023/03/30	1	23.50	0	0.00	23.45	1	2,280	0.04%
2023/03/29	28	23.54	21	23.51	23.45	7	2,289	0.31%
2023/03/28	23	23.15	1	23.30	23.10	22	2,326	0.95%
2023/03/27	1	23.60	14	23.65	23.45	-13	2,331	-0.56%
2023/03/24	12	23.43	13	23.38	23.50	-1	2,355	-0.04%
2023/03/23	2	23.00	0	0.00	23.00	2	2,349	0.09%
2023/03/22	12	23.01	20	23.00	23.00	-8	2,366	-0.34%
2023/03/21	11	23.07	2	23.15	23.05	9	2,385	0.38%
2023/03/17	16	23.08	113	23.12	23.00	-97	2,650	-3.66%	大賣/
2023/03/16	15	23.11	0	0.00	23.10	15	2,699	0.56%
2023/03/15	10	24.65	0	0.00	24.10	10	3,008	0.33%
2023/03/14	0	0.00	1	24.10	24.25	-1	3,200	-0.03%
2023/03/13	14	23.94	2	23.98	24.25	12	3,359	0.36%
2023/03/10	10	24.15	1	24.20	24.20	9	3,564	0.25%
2023/03/09	30	25.12	10	25.30	24.65	20	3,713	0.54%
2023/03/08	22	25.06	20	24.98	25.00	2	4,068	0.05%
2023/03/07	7	24.81	7	24.80	24.75	0	4,348	0.00%
2023/03/06	0	0.00	12	24.68	24.70	-12	4,344	-0.28%
2023/03/03	0	0.00	3	24.10	24.10	-3	4,347	-0.07%
2023/03/02	10	24.25	0	0.00	24.10	10	4,388	0.23%
2023/03/01	2	24.10	0	0.00	24.00	2	4,404	0.05%
2023/02/24	2	24.00	0	0.00	24.05	2	4,416	0.05%
2023/02/21	12	24.70	0	0.00	24.60	12	4,469	0.27%
2023/02/20	7	25.11	1	25.00	25.00	6	4,490	0.13%
2023/02/17	41	24.77	4	24.75	24.95	37	4,483	0.83%
2023/02/16	0	0.00	2	24.00	24.25	-2	4,534	-0.04%
2023/02/15	5	23.85	7	23.77	23.60	-2	4,558	-0.04%
2023/02/13	22	23.65	1	23.55	23.95	21	4,620	0.45%
2023/02/10	10	24.00	4	23.90	23.75	6	4,675	0.13%
2023/02/09	1	24.25	0	0.00	24.30	1	4,703	0.02%
2023/02/08	11	24.52	0	0.00	24.60	11	4,713	0.23%
2023/02/07	0	0.00	10	24.70	24.70	-10	4,705	-0.21%
2023/02/06	11	24.39	22	24.42	24.40	-11	4,715	-0.23%
2023/02/03	29	24.81	8	24.78	24.60	21	4,728	0.44%
2023/02/02	0	0.00	6	24.75	24.65	-6	4,694	-0.13%
2023/02/01	3	24.10	1	24.10	24.10	2	4,643	0.04%
2023/01/31	0	0.00	58	24.09	24.25	-58	4,681	-1.24%
2023/01/30	2	23.80	3	23.75	23.95	-1	4,717	-0.02%
2023/01/17	3	23.10	0	0.00	23.10	3	4,749	0.06%
2023/01/16	1	23.05	1	23.10	23.15	0	4,789	0.00%
2023/01/11	11	23.70	50	23.93	23.60	-39	4,947	-0.79%
2023/01/09	0	0.00	2	23.95	23.75	-2	5,048	-0.04%
2023/01/04	15	23.68	0	0.00	23.50	15	5,265	0.28%
2022/12/28	0	0.00	1	23.75	23.10	-1	5,562	-0.02%
2022/12/27	2	23.98	0	0.00	23.85	2	5,632	0.04%
2022/12/23	3	23.20	1	23.40	23.55	2	5,733	0.03%
2022/12/22	15	23.50	0	0.00	23.50	15	5,794	0.26%
2022/12/21	12	23.12	0	0.00	23.25	12	5,920	0.20%
2022/12/20	4	23.59	2	23.05	23.05	2	6,016	0.03%
2022/12/19	1	24.10	0	0.00	23.85	1	6,176	0.02%
2022/12/16	4	24.44	0	0.00	24.20	4	6,279	0.06%
2022/12/12	11	24.87	9	25.12	25.10	2	6,466	0.03%
2022/12/09	1	25.55	10	26.35	25.55	-9	6,472	-0.14%
2022/12/08	0	0.00	8	26.18	26.10	-8	6,498	-0.12%
2022/12/07	13	26.47	20	26.44	26.10	-7	6,523	-0.11%
2022/12/06	28	25.53	7	25.61	25.70	21	6,357	0.33%
2022/12/05	14	25.45	13	25.55	25.90	1	6,463	0.02%
2022/12/02	65	25.67	28	25.55	25.40	37	6,428	0.58%
2022/12/01	11	24.93	3	24.63	24.75	8	6,369	0.13%
2022/11/30	17	25.08	6	25.38	25.15	11	6,470	0.17%
2022/11/29	13	24.57	66	24.22	24.55	-53	6,422	-0.83%
2022/11/25	10	23.00	0	0.00	22.75	10	6,838	0.15%
2022/11/24	31	23.23	0	0.00	23.00	31	7,035	0.44%
2022/11/21	0	0.00	1	23.40	23.10	-1	7,593	-0.01%
2022/11/18	2	23.45	2	23.55	23.20	0	7,673	0.00%
2022/11/17	2	23.50	1	23.50	23.55	1	7,853	0.01%
2022/11/16	8	23.21	10	23.15	23.15	-2	8,136	-0.02%
2022/11/15	14	23.21	0	0.00	23.40	14	8,195	0.17%
2022/11/14	0	0.00	54	23.64	23.95	-54	8,209	-0.66%
2022/11/11	3	22.85	3	23.50	22.75	0	8,209	0.00%
2022/11/10	18	22.97	0	0.00	22.65	18	8,348	0.22%
2022/11/09	16	23.22	4	23.34	23.05	12	8,459	0.14%
2022/11/08	25	23.32	12	23.63	23.05	13	8,549	0.15%
2022/11/07	14	23.07	9	23.17	23.10	5	8,797	0.06%
2022/11/04	35	22.63	22	22.83	22.95	13	9,293	0.14%
2022/11/03	0	0.00	2	22.28	22.70	-2	9,546	-0.02%
2022/11/02	2	22.60	9	22.55	22.60	-7	9,958	-0.07%
2022/11/01	0	0.00	2	22.15	22.30	-2	10,213	-0.02%
2022/10/31	14	21.98	10	21.99	21.85	4	10,701	0.04%
2022/10/28	12	21.73	3	22.20	21.45	9	11,055	0.08%
2022/10/27	0	0.00	7	21.96	22.25	-7	11,348	-0.06%
2022/10/26	4	21.70	0	0.00	21.20	4	11,449	0.03%
2022/10/25	5	21.79	0	0.00	21.45	5	11,592	0.04%
2022/10/24	11	22.90	2	22.85	22.25	9	11,799	0.08%
2022/10/21	2	22.25	0	0.00	22.25	2	12,209	0.02%
2022/10/20	1	22.60	0	0.00	22.75	1	12,979	0.01%
2022/10/19	0	0.00	3	24.08	23.30	-3	13,151	-0.02%
2022/10/18	3	24.37	5	24.28	23.95	-2	13,379	-0.01%
2022/10/17	4	23.78	3	24.05	24.05	1	14,386	0.01%
2022/10/14	5	23.82	1	23.70	23.75	4	14,878	0.03%
2022/10/13	1	24.50	3	23.48	22.70	-2	15,015	-0.01%
2022/10/12	2	24.20	2	24.20	24.35	0	15,109	0.00%
2022/10/11	2	24.30	1	24.65	24.05	1	15,294	0.01%
2022/10/06	4	25.00	0	0.00	25.00	4	16,266	0.02%
2022/10/05	5	25.33	4	25.38	24.85	1	16,701	0.01%
2022/10/04	1	24.00	2	24.50	24.55	-1	16,948	-0.01%
2022/10/03	2	23.73	0	0.00	23.70	2	17,841	0.01%
2022/09/30	1	23.20	1	22.40	23.45	0	18,625	0.00%
2022/09/29	2	23.28	12	23.38	23.15	-10	18,887	-0.05%
2022/09/28	23	22.84	10	22.67	22.55	13	18,959	0.07%
2022/09/27	6	23.99	3	23.92	24.10	3	19,231	0.02%
2022/09/26	13	23.52	6	25.09	23.40	7	19,389	0.04%
2022/09/23	11	25.97	30	26.71	25.60	-19	19,379	-0.10%
2022/09/22	3	26.78	0	0.00	27.05	3	19,575	0.02%
2022/09/21	0	0.00	6	27.26	27.00	-6	19,924	-0.03%
2022/09/20	6	27.55	0	0.00	27.15	6	19,970	0.03%
2022/09/16	17	27.68	1	28.30	27.45	16	19,990	0.08%
2022/09/15	31	28.60	1	28.85	28.05	30	19,867	0.15%
2022/09/14	8	28.78	1	28.70	28.90	7	19,746	0.04%
2022/09/13	3	29.77	14	29.74	29.70	-11	19,672	-0.06%
2022/09/12	12	29.14	16	29.34	29.55	-4	19,555	-0.02%
2022/09/08	5	27.92	1	28.20	28.00	4	19,307	0.02%
2022/09/07	1	27.20	0	0.00	27.20	1	19,351	0.01%
2022/09/06	13	28.26	26	28.74	27.85	-13	19,577	-0.07%
2022/09/05	4	30.58	3	29.58	29.60	1	19,960	0.01%
2022/09/02	23	29.87	14	30.26	30.50	9	19,750	0.05%
2022/09/01	10	29.95	8	29.41	29.30	2	19,229	0.01%
2022/08/31	0	0.00	13	29.74	29.95	-13	19,040	-0.07%
2022/08/30	5	29.14	5	28.94	29.30	0	18,818	0.00%
2022/08/29	2	28.15	2	27.95	27.90	0	18,584	0.00%
2022/08/26	12	29.03	17	29.11	29.25	-5	18,481	-0.03%
2022/08/25	5	28.56	11	28.65	28.50	-6	18,261	-0.03%
2022/08/24	18	28.25	3	28.40	28.40	15	18,270	0.08%
2022/08/23	13	28.21	15	28.32	28.40	-2	18,276	-0.01%
2022/08/22	1	27.15	2	27.05	27.00	-1	17,966	-0.01%
2022/08/19	6	27.68	15	27.71	27.75	-9	17,874	-0.05%
2022/08/18	19	28.10	1	28.15	27.95	18	17,775	0.10%
2022/08/17	7	27.91	18	28.16	27.75	-11	17,729	-0.06%
2022/08/16	1	29.00	24	29.23	28.65	-23	17,734	-0.13%
2022/08/15	7	29.24	5	29.23	29.20	2	17,597	0.01%
2022/08/12	11	28.99	2	29.13	29.05	9	17,470	0.05%
2022/08/11	8	30.22	4	30.25	29.80	4	17,157	0.02%
2022/08/10	1	30.80	0	0.00	31.25	1	16,627	0.01%
2022/08/09	2	31.35	6	31.44	31.35	-4	16,360	-0.02%
2022/08/08	13	30.93	3.1	31.23	30.80	9.9	15,945	0.06%
2022/08/05	14.1	30.84	20	30.98	31.00	-5.9	15,689	-0.04%
2022/08/04	1	29.90	155	29.90	29.90	-154	15,206	-1.01%	大賣/鉅額交易
2022/08/03	32	29.96	16	29.52	29.00	16	14,855	0.11%
2022/08/02	3	30.00	0	0.00	30.35	3	14,539	0.02%
2022/07/29	10	30.75	2	30.50	30.35	8	14,196	0.06%
2022/07/28	17	31.45	9	31.80	30.60	8	13,967	0.06%
2022/07/27	11	31.06	36	31.19	31.20	-25	13,619	-0.18%
2022/07/26	6	29.62	3.2	29.97	29.70	2.8	12,809	0.02%
2022/07/25	7	29.72	0.1	29.30	29.90	6.9	12,582	0.06%
2022/07/22	20.1	30.49	10	29.90	30.15	10.1	12,304	0.08%
2022/07/21	4.2	28.81	46	28.98	29.60	-41.8	11,279	-0.37%
2022/07/20	11	27.95	3	28.17	27.50	8	10,726	0.07%
2022/07/19	18	27.90	2	27.98	27.90	16	10,554	0.15%
2022/07/18	16	28.70	22	28.65	28.55	-6	10,361	-0.06%
2022/07/15	14	28.96	12	28.83	28.55	2	10,133	0.02%
2022/07/14	20	28.16	42	28.76	28.80	-22	9,710	-0.23%
2022/07/13	32	28.05	22.1	27.71	27.50	10	9,122	0.11%
2022/07/12	15	27.29	17.1	27.02	26.95	-2.1	8,654	-0.02%
2022/07/11	17.1	27.50	33	27.97	28.10	-16	8,281	-0.19%
2022/07/08	74.1	26.92	22	26.71	26.45	52.1	7,315	0.71%
2022/07/07	16	25.94	20	26.86	26.95	-4	6,512	-0.06%
2022/07/06	6	25.93	6	25.27	24.80	0	6,230	0.00%
2022/07/05	166	27.04	30	26.80	26.60	136	6,221	2.19%	大買/鉅額交易
2022/07/04	10	25.04	5	25.74	25.85	5	5,918	0.08%
2022/07/01	4	27.00	11	26.61	25.85	-7	5,923	-0.12%
2022/06/30	9	26.87	13	27.29	27.50	-4	5,749	-0.07%
2022/06/29	6	26.33	30	27.21	27.30	-24	5,499	-0.44%
2022/06/27	1	24.00	8	25.36	25.60	-7	5,313	-0.13%
2022/06/24	2	23.88	6	23.63	23.60	-4	5,369	-0.07%
2022/06/23	3	23.35	1	23.30	23.10	2	5,819	0.03%
2022/06/22	2	23.73	5	23.98	23.10	-3	6,728	-0.04%
2022/06/21	4	23.65	3	23.28	23.85	1	6,934	0.01%
2022/06/20	10	23.39	17	23.37	22.50	-7	6,925	-0.10%
2022/06/17	3	23.67	3	23.80	24.00	0	6,904	0.00%
2022/06/16	5	25.26	11	24.39	24.05	-6	6,932	-0.09%
2022/06/15	4	25.63	3	25.58	25.50	1	6,967	0.01%
2022/06/14	6	25.68	12	26.01	26.00	-6	6,608	-0.09%
2022/06/13	0	0.00	3	24.28	24.20	-3	5,973	-0.05%
2022/06/10	4	23.35	13	23.71	23.80	-9	5,866	-0.15%
2022/06/09	1	23.75	2	23.88	23.70	-1	5,866	-0.02%
2022/06/08	4	23.51	2	23.80	23.70	2	5,857	0.03%
2022/06/07	13	23.79	10	23.78	23.65	3	5,886	0.05%
2022/06/06	4	23.40	1	23.50	23.40	3	5,892	0.05%
2022/06/02	5	23.40	2	23.83	23.35	3	5,955	0.05%
2022/06/01	7	23.65	11	23.60	23.40	-4	6,004	-0.07%
2022/05/31	21	23.58	24	23.89	23.60	-3	5,961	-0.05%
2022/05/30	1	22.90	5	22.93	22.95	-4	5,847	-0.07%
2022/05/27	0	0.00	5	22.64	22.45	-5	6,273	-0.08%
2022/05/26	9	22.46	5	22.51	22.10	4	6,435	0.06%
2022/05/25	0	0.00	1	22.25	22.25	-1	6,432	-0.02%
2022/05/24	30	23.23	37	23.21	22.60	-7	6,461	-0.11%
2022/05/20	0	0.00	2	22.60	22.50	-2	6,328	-0.03%
2022/05/18	2	22.45	2	22.65	22.65	0	6,372	0.00%
2022/05/17	0	0.00	16	22.15	22.30	-16	6,406	-0.25%
2022/05/16	0	0.00	1	21.90	21.80	-1	6,432	-0.02%
2022/05/13	1	21.65	14	21.39	21.65	-13	6,451	-0.20%
2022/05/12	6	20.85	1	21.10	20.65	5	6,467	0.08%
2022/05/11	5	21.15	8	21.36	21.35	-3	6,460	-0.05%
2022/05/10	6	20.98	8	21.48	21.75	-2	6,471	-0.03%
2022/05/09	12	21.89	5	21.80	21.55	7	6,491	0.11%
2022/05/06	5	22.54	2	22.55	22.65	3	6,529	0.05%
2022/05/05	16	23.74	20	23.80	23.30	-4	6,643	-0.06%
2022/05/04	13	23.52	16	23.74	23.35	-3	6,648	-0.05%
2022/05/03	0	0.00	9	22.93	23.05	-9	6,630	-0.14%
2022/04/29	5	22.80	10	23.08	22.60	-5	6,675	-0.07%
2022/04/28	1	22.60	7	22.61	22.45	-6	6,771	-0.09%
2022/04/27	6	22.35	1	22.50	22.30	5	6,805	0.07%
2022/04/26	10	22.95	0	0.00	22.85	10	6,792	0.15%
2022/04/25	22	23.13	4	23.05	22.85	18	6,872	0.26%
2022/04/22	9	24.11	0	0.00	24.05	9	6,937	0.13%
2022/04/21	3	24.78	1	24.95	24.40	2	7,003	0.03%
2022/04/20	1	24.80	9	24.88	24.65	-8	7,050	-0.11%
2022/04/19	2	24.30	9	24.30	24.00	-7	7,074	-0.10%
2022/04/18	2	24.20	5	24.24	23.90	-3	7,258	-0.04%
2022/04/15	7	23.94	0	0.00	23.80	7	7,321	0.10%
2022/04/13	1	24.65	5	24.92	24.95	-4	7,506	-0.05%
2022/04/12	9	24.15	0	0.00	24.25	9	7,979	0.11%
2022/04/11	11	25.07	1	24.50	24.50	10	8,023	0.12%
2022/04/08	1	26.90	0	0.00	26.55	1	8,003	0.01%
2022/04/07	0	0.00	7	27.64	26.50	-7	8,048	-0.09%
2022/04/06	0	0.00	1	26.70	26.80	-1	8,024	-0.01%
2022/04/01	1	27.20	0	0.00	26.85	1	8,296	0.01%
2022/03/31	10	27.57	4	27.65	27.55	6	9,024	0.07%
2022/03/30	17	28.07	9	28.14	27.90	8	9,118	0.09%
2022/03/29	16	27.92	30	27.67	27.45	-14	9,234	-0.15%
2022/03/28	22	27.97	18	28.06	28.10	4	9,040	0.04%
2022/03/25	44	28.35	42	28.57	28.95	2	8,634	0.02%
2022/03/24	7	26.54	16	26.60	26.35	-9	7,765	-0.12%
2022/03/23	3	25.73	1	25.85	25.75	2	7,647	0.03%
2022/03/22	0	0.00	6	25.79	26.05	-6	7,763	-0.08%
2022/03/21	7	25.87	2	25.70	25.50	5	7,834	0.06%
2022/03/18	27	26.06	13	25.74	26.15	14	8,041	0.17%
2022/03/17	0	0.00	9	24.67	24.75	-9	8,077	-0.11%
2022/03/14	6	24.23	0	0.00	24.40	6	8,833	0.07%
2022/03/11	0	0.00	1	24.50	24.65	-1	9,059	-0.01%
2022/03/10	1	24.35	21	24.27	24.40	-20	9,238	-0.22%
2022/03/09	21	23.25	1	23.60	23.50	20	9,799	0.20%
2022/03/08	5	23.00	34	23.07	23.05	-29	10,186	-0.28%
2022/03/07	6	23.93	0	0.00	23.70	6	10,681	0.06%
2022/03/04	1	25.95	7	25.29	25.15	-6	11,040	-0.05%
2022/03/03	4	25.85	2	26.10	25.65	2	11,465	0.02%
2022/03/02	13	26.27	11	26.54	26.25	2	11,967	0.02%
2022/03/01	5	26.00	45	25.51	26.75	-40	12,020	-0.33%
2022/02/25	14	24.52	4	24.45	24.35	10	12,561	0.08%
2022/02/24	18	24.24	5	24.22	23.95	13	13,372	0.10%
2022/02/23	5	25.22	10	25.33	25.40	-5	13,910	-0.04%
2022/02/22	20	25.31	3	25.00	25.00	17	15,063	0.11%
2022/02/21	6	25.68	9.1	26.04	25.85	-3.1	15,619	-0.02%
2022/02/18	2	26.13	2	26.05	26.15	0	17,013	0.00%
2022/02/17	3	26.30	24.1	26.36	26.20	-21.1	18,944	-0.11%
2022/02/16	11	26.00	8	26.23	25.85	3	19,543	0.02%
2022/02/15	4	26.04	3	26.30	25.55	1	21,328	0.00%
2022/02/14	8	25.96	0	0.00	25.80	8	23,345	0.03%
2022/02/11	1	26.90	0	0.00	26.80	1	23,842	0.00%
2022/02/10	9	27.27	9	26.98	26.90	0	24,397	0.00%
2022/02/09	3	27.50	15	27.55	27.70	-12	25,234	-0.05%
2022/02/08	0	0.00	6	27.35	27.50	-6	26,542	-0.02%
2022/02/07	2	26.75	16	26.53	27.05	-14	27,369	-0.05%
2022/01/26	1	25.10	3	25.48	25.25	-2	27,816	-0.01%
2022/01/25	8	25.61	9	26.37	25.45	-1	28,722	0.00%
2022/01/24	5	25.85	15	26.13	26.20	-10	29,461	-0.03%
2022/01/21	20	26.45	1	26.40	26.45	19	30,488	0.06%
2022/01/20	3	27.32	0	0.00	27.20	3	32,445	0.01%
2022/01/19	1	27.65	1	27.80	27.50	0	33,339	0.00%
2022/01/18	8	27.71	4	28.13	27.55	4	34,890	0.01%
2022/01/17	2	26.95	24	27.53	27.80	-22	36,235	-0.06%
2022/01/14	12	26.64	0	0.00	26.50	12	36,526	0.03%
2022/01/13	2	27.30	4	27.45	27.30	-2	36,578	-0.01%
2022/01/12	9	27.84	6	27.74	27.40	3	36,593	0.01%
2022/01/11	26.1	28.11	1	27.55	27.30	25.1	36,558	0.07%
2022/01/10	7	28.82	0	0.00	28.70	7	36,497	0.02%
2022/01/07	18	29.66	0	0.00	29.25	18	36,438	0.05%
2022/01/06	6	30.33	4	30.46	30.40	2	36,348	0.01%
2022/01/05	50	31.06	42	31.66	30.65	8	36,375	0.02%
2022/01/04	6	30.14	0	0.00	30.30	6	35,914	0.02%
2022/01/03	8	31.20	0	0.00	30.40	8	35,884	0.02%
2021/12/30	15	31.30	3	31.08	31.05	12	35,890	0.03%
2021/12/29	10	32.12	12	32.43	31.85	-2	36,056	-0.01%
2021/12/28	9	32.07	14	32.01	31.85	-5	35,959	-0.01%
2021/12/27	19	32.74	61	32.44	32.95	-42	35,902	-0.12%
2021/12/24	6	30.66	1	30.85	30.70	5	35,490	0.01%
2021/12/23	7	31.19	44	30.99	31.15	-37	36,100	-0.10%
2021/12/21	5	30.10	1	30.15	29.85	4	36,498	0.01%
2021/12/20	1	29.75	5	29.73	29.75	-4	36,741	-0.01%
2021/12/17	6	30.06	5	29.75	29.65	1	36,692	0.00%
2021/12/16	5	30.54	17	30.74	30.60	-12	36,586	-0.03%
2021/12/15	8	30.38	14	30.40	30.40	-6	36,456	-0.02%
2021/12/14	14	29.94	7	29.49	29.75	7	36,387	0.02%
2021/12/13	24	31.27	18	31.18	31.10	6	36,091	0.02%
2021/12/10	25	31.12	16	30.83	30.70	9	35,869	0.03%
2021/12/09	16	31.68	13	31.99	31.35	3	35,725	0.01%
2021/12/08	32	32.09	64	32.38	31.60	-32	35,462	-0.09%
2021/12/07	59	31.73	28	32.06	31.45	31	35,048	0.09%
2021/12/06	21	31.30	4	31.33	31.45	17	34,800	0.05%
2021/12/03	51	32.09	69	32.18	31.95	-18	34,606	-0.05%
2021/12/02	15	31.01	7	31.06	30.60	8	33,997	0.02%
2021/12/01	6.1	30.39	25	31.93	32.55	-18.9	33,572	-0.06%
2021/11/30	54	32.53	21.1	32.90	32.00	32.9	32,999	0.10%
2021/11/29	31	32.49	15	32.51	32.30	16	32,571	0.05%
2021/11/26	23.2	32.91	5.1	33.02	32.70	18.1	32,079	0.06%
2021/11/25	30.3	34.80	23.1	34.65	34.60	7.2	31,472	0.02%
2021/11/24	26	34.65	73	34.69	35.40	-47	30,990	-0.15%
2021/11/23	61.6	34.01	13	34.30	33.45	48.6	30,274	0.16%
2021/11/22	17	35.76	43	35.10	35.70	-26	29,436	-0.09%
2021/11/19	74	35.82	62	36.13	35.05	12	28,814	0.04%
2021/11/18	49	34.49	37	34.59	34.70	12	27,690	0.04%
2021/11/17	57	34.03	65.2	34.33	35.40	-8.2	27,073	-0.03%
2021/11/16	46	34.09	66.1	34.17	34.80	-20.1	25,657	-0.08%
2021/11/15	8	30.50	39	30.67	32.35	-31	23,694	-0.13%
2021/11/12	116.1	30.06	92	30.12	29.45	24.1	23,056	0.10%	大買/
2021/11/11	19	28.61	66	29.11	29.25	-47	21,243	-0.22%
2021/11/10	30	26.53	25	26.52	26.60	5	19,226	0.03%
2021/11/09	18	26.17	24.1	26.50	26.20	-6.1	18,704	-0.03%
2021/11/08	28	26.14	36	26.82	25.60	-8	18,129	-0.04%
2021/11/05	74	26.40	24	26.15	26.25	50	17,296	0.29%
2021/11/04	55	25.53	27	26.03	26.70	28	15,966	0.18%
2021/11/03	26	24.68	15	25.05	24.30	11	15,102	0.07%
2021/11/02	18	25.27	36	25.49	24.35	-18	14,556	-0.12%
2021/11/01	26	26.34	30	26.37	26.10	-4	13,727	-0.03%
2021/10/29	85	26.39	73	26.32	26.45	12	12,922	0.09%
2021/10/28	99	25.77	77	25.86	25.55	22	11,857	0.19%
2021/10/27	23	24.12	89	24.38	24.75	-66	9,828	-0.67%
2021/10/26	61	23.68	63	23.73	22.50	-2	8,927	-0.02%
2021/10/25	13	22.26	33	22.55	22.95	-20	7,357	-0.27%
2021/10/22	2	20.65	11	20.52	20.90	-9	5,972	-0.15%
2021/10/20	3	19.10	5	19.35	19.30	-2	5,876	-0.03%
2021/10/18	7	18.76	6	19.33	18.65	1	5,843	0.02%
2021/10/15	2	18.40	11	18.35	18.40	-9	5,772	-0.16%
2021/10/14	14	17.74	2	17.83	17.85	12	5,816	0.21%
2021/10/13	10	17.84	2	18.80	17.95	8	5,839	0.14%
2021/10/12	0	0.00	22	18.90	18.60	-22	6,035	-0.36%
2021/10/08	1	18.80	8	18.67	19.00	-7	6,086	-0.12%
2021/10/07	3	18.77	3	18.60	18.90	0	6,298	0.00%
2021/10/06	11	18.62	1	18.25	18.15	10	7,065	0.14%
2021/10/05	0	0.00	20	20.23	20.15	-20	6,770	-0.30%
2021/10/04	5	20.55	14	20.25	19.60	-9	6,639	-0.14%
2021/10/01	6	20.98	14	20.77	20.60	-8	6,478	-0.12%
2021/09/30	13	21.28	21	21.67	21.05	-8	6,112	-0.13%
2021/09/29	23	19.93	38	20.45	20.55	-15	5,329	-0.28%
2021/09/28	24	19.74	28	20.46	20.40	-4	5,262	-0.08%
2021/09/27	23	19.25	61	19.29	19.35	-38	4,844	-0.78%
2021/09/24	0	0.00	3	17.77	17.60	-3	4,608	-0.07%
2021/09/23	5	17.80	9	17.62	17.65	-4	4,646	-0.09%
2021/09/22	16	17.57	3	17.40	17.45	13	4,640	0.28%
2021/09/17	5	17.64	15	17.69	17.80	-10	4,647	-0.22%
2021/09/16	10	17.20	2	17.10	17.10	8	4,664	0.17%
2021/09/15	6	17.43	6	17.74	17.35	0	4,956	0.00%
2021/09/14	3	17.40	0	0.00	17.35	3	5,020	0.06%
2021/09/08	0	0.00	4	17.85	17.55	-4	5,104	-0.08%
2021/09/03	0	0.00	1	18.50	18.45	-1	5,696	-0.02%
2021/09/02	1	18.60	0	0.00	18.50	1	5,890	0.02%
2021/09/01	0	0.00	10	18.45	18.45	-10	5,941	-0.17%
2021/08/25	3	17.90	16	17.98	18.15	-13	5,948	-0.22%
2021/08/24	112	18.33	33	18.27	17.85	79	5,960	1.33%	大買/
2021/08/18	2	16.73	4	17.33	17.60	-2	5,922	-0.03%
2021/08/16	2	17.30	6	17.12	17.10	-4	5,928	-0.07%
2021/08/12	0	0.00	5	18.25	18.15	-5	5,906	-0.08%
2021/08/11	2	18.00	5	18.10	18.10	-3	5,917	-0.05%
2021/08/10	2	18.85	5	18.82	18.80	-3	5,901	-0.05%
2021/08/09	13	19.19	0	0.00	19.20	13	5,916	0.22%
2021/08/06	21	19.68	2	19.90	19.55	19	5,907	0.32%
2021/08/05	4	19.68	19	20.14	19.65	-15	5,933	-0.25%
2021/08/04	10	19.60	27	19.70	19.60	-17	5,898	-0.29%
2021/08/03	1	19.60	10	20.00	19.60	-9	5,936	-0.15%
2021/08/02	0	0.00	20	20.00	19.85	-20	5,937	-0.34%
2021/07/30	22	19.55	10	20.00	19.45	12	5,940	0.20%
2021/07/29	0	0.00	15	19.82	19.85	-15	5,920	-0.25%
2021/07/28	14	19.70	5	19.61	19.70	9	5,930	0.15%
2021/07/27	2	20.75	30	20.60	20.25	-28	5,949	-0.47%
2021/07/26	15	20.66	3	20.85	20.40	12	5,923	0.20%
2021/07/23	0	0.00	14	19.69	19.80	-14	5,654	-0.25%
2021/07/22	30	19.30	0	0.00	19.25	30	5,629	0.53%
2021/07/21	5	19.06	0	0.00	18.85	5	5,618	0.09%
2021/07/20	16	19.56	20	19.35	19.50	-4	5,607	-0.07%
2021/07/19	55	20.28	6	20.18	20.05	49	5,567	0.88%
2021/07/16	11	20.47	38	20.74	20.65	-27	5,637	-0.48%
2021/07/15	25	20.05	25	20.17	20.00	0	5,431	0.00%
2021/07/14	28	20.30	9	19.90	20.00	19	5,442	0.35%
2021/07/13	67	20.92	104	20.73	20.90	-37	5,386	-0.69%	大賣/
2021/07/09	1	19.40	1	19.40	19.20	0	4,787	0.00%
2021/07/07	10	19.55	0	0.00	19.20	10	4,972	0.20%
2021/07/06	0	0.00	11	19.67	19.55	-11	5,112	-0.22%
2021/07/05	20	20.02	11	19.97	20.00	9	5,143	0.17%
2021/07/02	5	19.40	3.2	19.52	19.40	1.8	4,983	0.04%
2021/07/01	0	0.00	11	19.26	19.15	-11	4,957	-0.22%
2021/06/29	2	19.10	0	0.00	18.95	2	4,907	0.04%
2021/06/25	1	19.85	0	0.00	19.40	1	4,982	0.02%
2021/06/24	5	20.31	16	20.19	20.00	-11	4,958	-0.22%
2021/06/23	0	0.00	18	18.80	19.60	-18	4,706	-0.38%
2021/06/22	25	18.63	5	18.80	18.50	20	4,689	0.43%
2021/06/21	3	18.30	0	0.00	18.25	3	4,715	0.06%
2021/06/17	0	0.00	10	18.90	18.90	-10	5,171	-0.19%
2021/06/16	2	19.20	0	0.00	18.70	2	5,292	0.04%
2021/06/15	2	19.70	2	19.50	19.40	0	5,441	0.00%
2021/06/11	26	20.26	14	19.74	19.25	12	5,809	0.21%
2021/06/09	16	18.23	13.2	17.94	18.25	2.8	5,276	0.05%
2021/06/08	0	0.00	13	17.80	17.65	-13	5,472	-0.24%
2021/06/07	13	17.58	10	17.45	17.55	3	5,516	0.05%
2021/06/04	10	17.60	0	0.00	17.75	10	5,534	0.18%
2021/06/03	0	0.00	0.1	17.85	17.80	-0.1	5,549	0.00%
2021/06/02	0	0.00	1	18.25	17.65	-1	5,742	-0.02%
2021/06/01	0	0.00	5	17.96	18.00	-5	5,755	-0.09%
2021/05/31	1	17.55	2	17.75	17.60	-1	5,762	-0.02%
2021/05/27	2	17.30	4	17.28	17.20	-2	5,967	-0.03%
2021/05/24	0	0.00	10	16.75	16.65	-10	6,163	-0.16%
2021/05/19	12	16.17	0	0.00	16.20	12	6,567	0.18%
2021/05/18	1	15.35	0	0.00	16.20	1	6,607	0.02%
2021/05/17	0	0.00	5	15.05	14.80	-5	6,622	-0.08%
2021/05/13	0	0.00	2	15.95	16.00	-2	6,720	-0.03%
2021/05/11	2	17.40	6	17.51	17.25	-4	7,092	-0.06%
2021/05/07	5	18.44	6	19.04	19.10	-1	7,090	-0.01%
2021/05/05	6	18.33	0	0.00	18.15	6	7,107	0.08%
2021/05/04	0	0.00	137	17.95	18.05	-137	7,120	-1.92%	大賣/鉅額交易
2021/05/03	20	19.49	737	19.07	19.00	-717	7,104	-10.09%	大賣/鉅額交易
2021/04/27	0	0.00	12	20.50	20.45	-12	7,284	-0.16%
2021/04/26	52	20.26	5	20.18	20.20	47	7,621	0.62%
2021/04/22	10	20.12	55	20.49	20.00	-45	7,831	-0.57%
2021/04/21	66	21.13	87	21.22	21.00	-21	8,045	-0.26%
2021/04/20	1	21.95	2	21.95	21.60	-1	8,442	-0.01%
2021/04/19	71	22.27	95	22.51	22.20	-24	8,758	-0.27%
2021/04/16	31	21.70	40	21.86	21.80	-9	8,760	-0.10%
2021/04/15	70	21.67	13	21.92	21.60	57	8,747	0.65%
2021/04/14	5	21.23	25	21.01	21.30	-20	8,633	-0.23%
2021/04/13	133	21.49	25	21.72	20.95	108	8,806	1.23%	大買/鉅額交易
2021/04/12	45	21.46	20	21.70	21.30	25	9,204	0.27%
2021/04/09	0	0.00	113	21.21	21.05	-113	9,583	-1.18%	大賣/鉅額交易
2021/04/08	12	21.25	22	21.41	21.35	-10	9,584	-0.10%
2021/04/07	11	20.81	12	20.85	20.95	-1	9,533	-0.01%
2021/04/06	54	20.45	0	0.00	20.45	54	9,530	0.57%
2021/04/01	3	20.50	2	20.35	20.40	1	9,572	0.01%
2021/03/31	21	20.20	20	20.25	20.20	1	9,706	0.01%
2021/03/30	1	20.90	0	0.00	20.75	1	9,703	0.01%
2021/03/29	33	21.09	2	21.10	21.00	31	9,831	0.32%
2021/03/25	37	21.02	8	21.30	20.85	29	10,754	0.27%
2021/03/24	118	21.57	51	21.84	21.30	67	11,226	0.60%	大買/
2021/03/23	277	21.94	6	22.77	21.60	271	11,161	2.43%	大買/鉅額交易
2021/03/22	701	21.97	22	22.03	22.30	679	10,896	6.23%	大買/鉅額交易
2021/03/19	5	21.50	2	21.40	21.40	3	10,730	0.03%
2021/03/18	15	21.40	19	21.39	21.40	-4	10,726	-0.04%
2021/03/17	21	21.08	60	20.90	21.25	-39	10,571	-0.37%
2021/03/15	0	0.00	5	20.38	20.20	-5	10,089	-0.05%
2021/03/12	13	20.32	26.4	20.42	20.40	-13.4	10,068	-0.13%
2021/03/11	0	0.00	6	19.98	19.90	-6	10,073	-0.06%
2021/03/08	4	19.95	9	20.39	19.45	-5	10,059	-0.05%
2021/03/05	0	0.00	4	19.86	19.65	-4	9,911	-0.04%
2021/03/04	3	19.65	0	0.00	19.60	3	9,905	0.03%
2021/03/03	2	19.60	7	19.88	20.05	-5	9,894	-0.05%
2021/03/02	1	20.40	8	19.60	19.60	-7	9,869	-0.07%
2021/02/26	4	19.30	4	19.53	19.55	0	9,731	0.00%
2021/02/25	3	19.80	0	0.00	19.65	3	9,703	0.03%
2021/02/24	3	20.15	0	0.00	19.70	3	9,750	0.03%
2021/02/23	2	19.70	0	0.00	19.70	2	9,642	0.02%
2021/02/22	6.2	19.77	4	19.83	19.85	2.2	9,609	0.02%
2021/02/19	5	20.00	15	19.99	19.80	-10	9,540	-0.10%
2021/02/18	43	19.20	8	19.29	19.30	35	9,254	0.38%
2021/02/17	32	19.28	0	0.00	19.15	32	9,199	0.35%
2021/02/05	5	19.05	10	19.25	19.05	-5	9,172	-0.05%
2021/02/04	0	0.00	7	18.97	18.80	-7	9,124	-0.08%
2021/02/03	13.2	19.57	36	19.38	19.40	-22.8	9,054	-0.25%
2021/02/02	10	18.85	14	18.56	18.80	-4	8,707	-0.05%
2021/02/01	1	17.55	14	17.54	17.55	-13	8,547	-0.15%
2021/01/29	5	18.45	0	0.00	17.60	5	8,518	0.06%
2021/01/28	16	18.22	0	0.00	18.20	16	8,457	0.19%
2021/01/27	14	18.69	23	18.69	18.70	-9	8,427	-0.11%
2021/01/26	25	18.19	0	0.00	18.30	25	8,375	0.30%
2021/01/25	5	18.60	0	0.00	18.60	5	8,325	0.06%
2021/01/22	0	0.00	12	18.91	18.85	-12	8,259	-0.15%
2021/01/20	23	19.45	2	20.60	19.15	21	8,075	0.26%
2021/01/19	61	20.95	31	20.95	20.50	30	7,888	0.38%
2021/01/18	6	19.89	5	19.70	19.95	1	7,524	0.01%
2021/01/15	4.1	20.43	3	19.98	20.00	1.1	7,421	0.01%
2021/01/14	10	20.91	50	20.71	20.55	-40	7,224	-0.55%
2021/01/13	15.6	20.54	11	20.49	20.45	4.6	6,862	0.07%
2021/01/12	38	19.33	75.1	19.16	19.80	-37.1	6,362	-0.58%
2021/01/11	21.3	19.46	21	19.22	19.40	0.3	5,948	0.01%
2021/01/08	28	18.49	7	18.70	18.25	21	5,729	0.37%
2021/01/07	6	19.05	0	0.00	18.95	6	5,633	0.11%
2021/01/06	27	20.14	22	19.56	19.10	5	5,543	0.09%
2021/01/05	14	19.98	15	20.02	19.85	-1	5,189	-0.02%
2021/01/04	28	19.37	62	19.48	19.90	-34	4,674	-0.73%
2020/12/31	0	0.00	12	18.10	18.10	-12	4,130	-0.29%
2020/12/30	4	18.03	0	0.00	17.85	4	4,060	0.10%
2020/12/29	18.4	17.97	7	18.10	18.00	11.4	4,015	0.28%
2020/12/28	11	18.25	5	18.22	18.05	6	3,955	0.15%
2020/12/25	8	18.28	10	18.44	18.25	-2	3,868	-0.05%
2020/12/24	0	0.00	53	18.06	17.85	-53	3,685	-1.44%
2020/12/23	35	17.79	2	18.03	17.60	33	3,600	0.92%
2020/12/22	29.1	18.00	22	18.26	17.50	7.1	3,445	0.21%
2020/12/21	36.5	18.31	11	18.49	18.60	25.5	3,207	0.79%
2020/12/18	26	17.20	98	17.19	17.90	-72	2,442	-2.95%
2020/12/16	0	0.00	2	16.20	16.15	-2	1,884	-0.11%
2020/12/15	0	0.00	2	16.30	16.15	-2	1,866	-0.11%
2020/12/14	24	16.89	71	16.79	16.65	-47	1,819	-2.58%
2020/12/11	10	16.15	5	16.30	16.15	5	1,686	0.30%
2020/12/10	3	16.15	0	0.00	16.05	3	1,636	0.18%
2020/12/09	8	16.35	3	16.30	16.30	5	1,597	0.31%
2020/12/08	0	0.00	1	16.70	16.35	-1	1,587	-0.06%
2020/12/07	13	16.80	32	16.68	16.70	-19	1,556	-1.22%
2020/12/03	7	15.80	5	15.79	15.60	2	1,294	0.15%
2020/12/02	10	15.77	0	0.00	15.70	10	1,399	0.71%
2020/12/01	10	15.90	1	15.55	15.85	9	1,402	0.64%
2020/11/30	0	0.00	19	15.62	15.55	-19	1,365	-1.39%
2020/11/27	2	15.53	11	15.45	15.45	-9	1,361	-0.66%
2020/11/26	2	15.40	0	0.00	15.45	2	1,344	0.15%
2020/11/25	7	15.16	50	15.21	15.15	-43	1,298	-3.31%
2020/11/24	15	15.30	2	15.45	15.25	13	1,291	1.01%
2020/11/23	23	15.76	3	15.50	15.50	20	1,399	1.43%
2020/11/19	0	0.00	20	14.95	15.10	-20	1,315	-1.52%
2020/11/18	57	15.20	2	15.20	15.05	55	1,329	4.14%
2020/11/17	3	14.90	0	0.00	14.90	3	1,296	0.23%
2020/11/16	0	0.00	5	14.65	14.80	-5	1,312	-0.38%
2020/11/13	5	14.80	0	0.00	14.75	5	1,318	0.38%
2020/11/12	5	14.80	7	14.80	14.60	-2	1,309	-0.15%
2020/11/11	7	14.50	0	0.00	14.55	7	1,299	0.54%
2020/11/05	0	0.00	14	14.26	14.20	-14	1,324	-1.06%
2020/11/03	14	14.15	0	0.00	14.15	14	1,349	1.04%
2020/10/29	0	0.00	3	14.13	14.15	-3	1,406	-0.21%
2020/10/26	0	0.00	5	14.62	14.60	-5	1,445	-0.35%
2020/10/20	2	14.25	0	0.00	14.35	2	1,487	0.13%
2020/10/19	2	14.25	0	0.00	14.25	2	1,528	0.13%
2020/10/16	3	14.00	0	0.00	13.95	3	1,587	0.19%
2020/10/06	0	0.00	10	14.35	14.35	-10	1,638	-0.61%
2020/10/05	10	14.10	0	0.00	14.10	10	1,661	0.60%
2020/09/30	0	0.00	20	14.25	14.15	-20	1,688	-1.18%
2020/09/29	10	14.15	11	14.33	14.15	-1	1,719	-0.06%
2020/09/28	10	14.15	17	14.27	14.20	-7	1,762	-0.40%
2020/09/25	5	14.05	0	0.00	13.90	5	1,804	0.28%
2020/09/24	20	14.28	0	0.00	14.15	20	1,834	1.09%
2020/09/23	0	0.00	12	14.55	14.60	-12	1,909	-0.63%
2020/09/22	13	14.83	8	14.85	14.75	5	2,333	0.21%
2020/09/18	4	15.25	0	0.00	15.20	4	2,641	0.15%
2020/09/10	17	15.69	0	0.00	15.45	17	2,671	0.64%
2020/09/09	0	0.00	7	15.64	15.65	-7	2,663	-0.26%
2020/09/08	10	15.48	15	15.65	15.50	-5	2,639	-0.19%
2020/09/07	19	15.99	26	15.97	15.60	-7	2,641	-0.27%
2020/09/04	0	0.00	10	15.55	15.55	-10	2,539	-0.39%
2020/09/03	20	15.48	3	15.40	15.35	17	2,493	0.68%
2020/09/02	16	15.48	5	15.45	15.40	11	2,480	0.44%
2020/09/01	0	0.00	3	15.25	15.25	-3	2,470	-0.12%
2020/08/27	5	15.58	0	0.00	15.20	5	2,491	0.20%
2020/08/26	12	15.05	2	15.15	15.05	10	2,357	0.42%
2020/08/25	1	14.80	12	14.83	14.90	-11	2,351	-0.47%
2020/08/24	11	14.56	8	14.68	14.70	3	2,330	0.13%
2020/08/21	3	14.20	5	14.15	14.25	-2	2,345	-0.09%
2020/08/20	10	14.63	13	14.50	13.95	-3	2,341	-0.13%
2020/08/19	0	0.00	10	15.15	15.00	-10	2,310	-0.43%
2020/08/18	3	15.20	0	0.00	15.20	3	2,301	0.13%
2020/08/17	10	15.35	1	15.30	15.25	9	2,301	0.39%
2020/08/12	2	14.90	1	15.05	15.00	1	2,301	0.04%
2020/08/11	2	15.05	10	14.90	14.80	-8	2,282	-0.35%
2020/08/06	2	15.25	0	0.00	15.20	2	2,372	0.08%
2020/08/05	3	15.05	13	15.20	15.20	-10	2,386	-0.42%
2020/08/03	0	0.00	1	15.10	15.00	-1	2,404	-0.04%
2020/07/31	0	0.00	4	15.05	15.10	-4	2,411	-0.17%
2020/07/30	18	15.00	0	0.00	14.95	18	2,401	0.75%
2020/07/28	8.1	15.05	0	0.00	14.75	8.1	2,417	0.34%
2020/07/24	6	15.12	3	15.10	15.10	3	2,424	0.12%
2020/07/23	4	15.40	0	0.00	15.40	4	2,530	0.16%
2020/07/22	1	15.20	2	15.53	15.55	-1	2,508	-0.04%
2020/07/21	1	15.20	0	0.00	15.15	1	2,446	0.04%
2020/07/15	4	15.16	0	0.00	15.15	4	2,548	0.16%
2020/07/13	10	15.65	0	0.00	15.65	10	2,543	0.39%
2020/07/09	0	0.00	2	16.25	16.10	-2	2,538	-0.08%
2020/07/08	2	16.20	1	16.20	16.25	1	2,514	0.04%
2020/07/07	11	16.46	15	16.25	16.10	-4	2,487	-0.16%
2020/07/06	4	16.53	12	16.58	16.45	-8	2,466	-0.32%
2020/07/03	0	0.00	2	16.35	16.35	-2	2,481	-0.08%
2020/07/02	6	16.35	6	16.30	16.35	0	2,474	0.00%
2020/07/01	20	17.22	11	17.45	16.90	9	2,384	0.38%
2020/06/30	18	15.58	30	15.77	16.30	-12	1,962	-0.61%
2020/06/29	0	0.00	10	14.60	14.85	-10	1,663	-0.60%
2020/06/24	10	14.50	20	14.65	14.65	-10	1,646	-0.61%
2020/06/23	5	14.50	0	0.00	14.50	5	1,651	0.30%
2020/06/22	10	14.65	10	14.88	14.65	0	1,654	0.00%
2020/06/19	20	14.60	0	0.00	14.60	20	1,677	1.19%
2020/06/18	0	0.00	10	14.58	14.65	-10	1,679	-0.60%
2020/06/17	0	0.00	22	14.48	14.45	-22	1,671	-1.32%
2020/06/16	7	14.09	0	0.00	14.30	7	1,694	0.41%
2020/06/12	6	13.85	5	14.10	14.05	1	1,745	0.06%
2020/06/11	24	14.60	0	0.00	14.35	24	1,756	1.37%
2020/06/09	3	14.97	0	0.00	14.85	3	1,800	0.17%
2020/06/05	0	0.00	7	15.01	15.00	-7	1,922	-0.36%
2020/06/04	0	0.00	2	14.90	14.90	-2	1,945	-0.10%
2020/06/03	0	0.00	9	14.86	14.80	-9	1,936	-0.46%
2020/05/28	7	14.79	2	15.05	14.55	5	1,927	0.26%
2020/05/27	8	14.59	0	0.00	14.60	8	1,920	0.42%
2020/05/26	2	14.60	1	14.60	14.60	1	1,928	0.05%
2020/05/25	5	14.49	1	14.55	14.45	4	1,925	0.21%
2020/05/21	5	14.96	15	14.87	14.90	-10	1,918	-0.52%
2020/05/20	10	14.60	0	0.00	14.60	10	1,904	0.52%
2020/05/19	0	0.00	10	14.70	14.60	-10	1,899	-0.53%
2020/05/18	0	0.00	0.4	14.70	14.60	-0.4	1,901	-0.02%
2020/05/15	0	0.00	2	14.98	14.60	-2	1,913	-0.10%
2020/05/14	11	15.11	0	0.00	14.80	11	1,902	0.58%
2020/05/11	3	15.30	6	15.25	15.35	-3	1,763	-0.17%
2020/04/30	6	14.85	10	14.80	14.90	-4	1,726	-0.23%
2020/04/29	30	14.75	29	14.77	14.90	1	1,722	0.06%
2020/04/28	13	14.75	18	14.70	14.80	-5	1,710	-0.29%
2020/04/27	12	13.82	10	13.90	14.00	2	1,623	0.12%
2020/04/24	3	13.65	5	13.90	13.65	-2	1,614	-0.12%
2020/04/23	6	13.78	0	0.00	13.75	6	1,618	0.37%
2020/04/22	0	0.00	5	13.25	13.20	-5	1,629	-0.31%
2020/04/21	5	13.10	0	0.00	12.90	5	1,618	0.31%
2020/04/17	13	13.74	10	13.85	13.60	3	1,555	0.19%
2020/04/09	0	0.00	5	13.26	13.10	-5	1,608	-0.31%
2020/04/07	2	12.80	50	12.65	12.85	-48	1,548	-3.10%
2020/04/06	0	0.00	1	11.90	12.20	-1	1,514	-0.07%
2020/03/30	0	0.00	3	11.55	12.10	-3	1,704	-0.18%
2020/03/27	0	0.00	6	12.07	11.95	-6	1,698	-0.35%
2020/03/25	3	12.18	0	0.00	12.10	3	1,698	0.18%
2020/03/24	0	0.00	5	11.95	11.80	-5	1,667	-0.30%
2020/03/20	0	0.00	15	10.98	11.20	-15	1,685	-0.89%
2020/03/19	65	10.26	0	0.00	10.20	65	1,698	3.83%
2020/03/18	5	11.35	0	0.00	11.30	5	1,673	0.30%
2020/03/17	8	11.37	0	0.00	11.40	8	1,667	0.48%
2020/03/16	0	0.00	5	12.65	12.25	-5	1,654	-0.30%
2020/03/13	15	12.79	10	13.20	13.05	5	1,652	0.30%
2020/03/11	12	15.17	37	15.32	14.60	-25	1,604	-1.56%
2020/03/10	10	14.15	0	0.00	14.40	10	1,505	0.66%
2020/03/09	5	14.20	0	0.00	14.20	5	1,476	0.34%
2020/03/05	8	15.15	0	0.00	15.10	8	1,509	0.53%
2020/03/03	5	15.15	0	0.00	15.05	5	1,551	0.32%
2020/02/27	5	14.75	0	0.00	14.65	5	1,555	0.32%
2020/02/20	3	15.90	0	0.00	15.85	3	1,788	0.17%
2020/02/03	15	14.42	10	14.68	14.85	5	2,856	0.18%
2020/01/30	23	16.02	5	15.90	15.80	18	2,880	0.62%
2020/01/16	6	17.91	31	17.58	17.90	-25	2,890	-0.86%
2020/01/15	6	17.30	1	17.20	17.25	5	2,863	0.17%
2020/01/14	23	17.46	0	0.00	17.40	23	3,014	0.76%
2020/01/09	20	17.30	0	0.00	17.15	20	3,242	0.62%
2020/01/08	0	0.00	1	17.15	17.05	-1	3,250	-0.03%
2020/01/07	3	17.47	0	0.00	17.55	3	3,258	0.09%
2019/12/31	3	18.25	10	18.25	18.30	-7	3,330	-0.21%
2019/12/30	10	18.40	0	0.00	18.40	10	3,353	0.30%
2019/12/26	0	0.00	2	18.45	18.30	-2	3,522	-0.06%
2019/12/25	2	18.53	68	18.83	18.45	-66	3,685	-1.79%
2019/12/24	0	0.00	1	17.80	17.80	-1	3,695	-0.03%
2019/12/20	5	18.35	0	0.00	17.80	5	5,670	0.09%
2019/12/18	15	18.46	1	18.45	18.35	14	5,789	0.24%
2019/12/17	10	18.25	0	0.00	18.30	10	5,769	0.17%
2019/12/16	3	18.28	0	0.00	18.20	3	5,758	0.05%
2019/12/13	5	17.80	0	0.00	17.75	5	5,712	0.09%
2019/12/12	0	0.00	2	18.25	18.10	-2	5,703	-0.04%
2019/12/10	11	18.58	0	0.00	18.40	11	5,721	0.19%
2019/12/09	10	18.40	0	0.00	18.50	10	5,704	0.18%
2019/12/06	33	18.20	2	18.25	18.10	31	5,683	0.55%
2019/12/05	10	18.10	1	18.20	18.10	9	5,676	0.16%
2019/12/04	0	0.00	3	18.00	18.10	-3	5,672	-0.05%
2019/12/03	0	0.00	1	18.00	18.10	-1	5,680	-0.02%
2019/12/02	5	17.81	0	0.00	17.80	5	5,714	0.09%
2019/11/29	0	0.00	1	18.10	18.15	-1	5,733	-0.02%
2019/11/28	20	18.50	0	0.00	18.45	20	5,710	0.35%
2019/11/27	2	19.05	1	18.70	18.65	1	5,695	0.02%
2019/11/22	2	18.80	4	18.91	19.05	-2	5,606	-0.04%
2019/11/21	15	18.50	10	18.50	18.50	5	5,527	0.09%
2019/11/20	5	18.62	2	18.40	18.40	3	5,508	0.05%
2019/11/19	11	18.64	8	18.65	18.65	3	5,477	0.05%
2019/11/18	112	18.95	117	19.10	18.90	-5	5,440	-0.09%	大買/大賣/
2019/11/15	12	18.63	17	18.77	18.60	-5	5,005	-0.10%
2019/11/14	15	18.45	15	18.72	19.00	0	4,816	0.00%
2019/11/13	0	0.00	30	17.44	17.30	-30	4,538	-0.66%
2019/11/12	30	17.10	2	17.45	17.45	28	4,534	0.62%
2019/11/11	1	17.75	3	17.70	17.05	-2	4,518	-0.04%
2019/11/06	1	18.35	1	18.10	18.05	0	4,448	0.00%
2019/11/04	3	18.58	1	18.55	18.50	2	4,418	0.05%
2019/11/01	2	18.50	32	18.48	18.65	-30	4,386	-0.68%
2019/10/31	1	18.00	0	0.00	17.85	1	4,320	0.02%
2019/10/30	0	0.00	3	18.15	18.05	-3	4,300	-0.07%
2019/10/29	35	18.31	7	18.24	18.15	28	4,289	0.65%
2019/10/28	5	18.20	0	0.00	18.15	5	4,241	0.12%
2019/10/25	2	18.30	1	18.25	18.15	1	4,234	0.02%
2019/10/24	0	0.00	5.1	18.45	18.50	-5.1	4,219	-0.12%
2019/10/23	1	18.45	21	18.64	18.45	-20	4,221	-0.47%
2019/10/22	3	18.85	9	18.65	18.55	-6	4,186	-0.14%
2019/10/21	3	18.25	0	0.00	18.25	3	4,079	0.07%
2019/10/18	15	18.47	18	18.35	18.35	-3	4,065	-0.07%
2019/10/17	3	18.55	7	18.34	18.60	-4	4,066	-0.10%
2019/10/16	2	17.68	0	0.00	17.65	2	3,913	0.05%
2019/10/15	1	17.55	106	17.52	17.50	-105	3,894	-2.70%	大賣/鉅額交易
2019/10/14	0	0.00	1	17.95	17.90	-1	3,870	-0.03%
2019/10/09	2	17.90	1	18.50	17.80	1	3,873	0.03%
2019/10/08	2	18.05	3	17.78	17.70	-1	3,840	-0.03%
2019/10/07	0	0.00	2	18.30	18.05	-2	3,817	-0.05%
2019/10/04	0	0.00	7	18.04	18.15	-7	3,789	-0.18%
2019/10/03	15	18.20	4	18.35	18.10	11	3,756	0.29%
2019/10/02	2	18.05	1	18.30	18.30	1	3,671	0.03%
2019/10/01	5	18.53	2	18.55	18.40	3	3,577	0.08%
2019/09/27	10	18.67	3	18.38	18.30	7	3,412	0.21%
2019/09/26	105	19.58	35	19.25	19.15	70	3,233	2.16%	大買/
2019/09/25	156	18.49	135	18.91	19.25	21	2,502	0.84%	大買/大賣/
2019/09/24	3	16.30	106	17.49	17.50	-103	1,262	-8.16%	大賣/鉅額交易
2019/09/20	0	0.00	2	15.95	16.00	-2	1,110	-0.18%
2019/09/17	0	0.00	5	15.87	15.60	-5	1,108	-0.45%
2019/09/16	0	0.00	6	15.98	16.10	-6	1,103	-0.54%
2019/09/12	14	16.17	9	16.13	16.10	5	1,099	0.45%
2019/09/05	0	0.00	6	16.10	15.85	-6	1,048	-0.57%
2019/09/04	14	15.97	0	0.00	15.90	14	1,034	1.35%
2019/09/03	6	16.18	6	15.98	15.95	0	1,030	0.00%
2019/08/30	0	0.00	2	15.50	15.40	-2	1,007	-0.20%
2019/08/27	5	15.45	0	0.00	15.30	5	1,018	0.49%
2019/08/23	0	0.00	1	15.35	15.30	-1	1,011	-0.10%
2019/08/22	0	0.00	1.1	15.11	15.15	-1.1	995	-0.11%
2019/08/21	0	0.00	0.1	15.30	15.20	-0.1	990	-0.01%
2019/08/07	0	0.00	2	14.73	14.35	-2	1,051	-0.19%
2019/08/06	1	14.20	0	0.00	14.85	1	1,054	0.09%
2019/08/05	1	14.80	0	0.00	14.70	1	1,053	0.09%
2019/08/02	3	15.18	0	0.00	15.20	3	1,048	0.29%
2019/07/30	0	0.00	2	15.90	15.80	-2	1,058	-0.19%
2019/07/25	0	0.00	2	16.20	16.20	-2	1,055	-0.19%
2019/07/23	0	0.00	4	16.08	16.10	-4	1,039	-0.38%
2019/07/19	2	15.95	4	15.90	15.75	-2	1,003	-0.20%
2019/07/18	2	15.53	2	15.60	15.45	0	953	0.00%
2019/07/17	4	15.76	20	15.75	15.75	-16	964	-1.66%
2019/07/15	0	0.00	6	15.67	15.85	-6	996	-0.60%
2019/07/12	1	15.85	78	15.71	15.80	-77	1,068	-7.21%
2019/07/10	0	0.00	1	15.25	15.30	-1	1,477	-0.07%
2019/07/08	5	15.55	0	0.00	15.50	5	1,511	0.33%
2019/07/05	0	0.00	5	15.43	15.45	-5	1,519	-0.33%
2019/07/04	5	15.45	7	15.31	15.30	-2	1,519	-0.13%
2019/07/03	4	15.15	1	15.10	15.15	3	1,513	0.20%
2019/07/01	16	15.20	0	0.00	15.20	16	1,570	1.02%
2019/06/24	14	15.10	0	0.00	15.15	14	1,884	0.74%
2019/06/21	0	0.00	3	15.15	15.15	-3	1,884	-0.16%
2019/06/20	1	15.20	0	0.00	15.20	1	1,888	0.05%
2019/06/19	2	14.90	0	0.00	14.95	2	1,915	0.10%
2019/06/18	0	0.00	4	14.80	14.80	-4	2,009	-0.20%
2019/06/17	0	0.00	1	15.00	15.00	-1	2,046	-0.05%
2019/06/14	1	15.15	0	0.00	15.05	1	2,062	0.05%
2019/06/13	1	15.15	0	0.00	14.90	1	2,120	0.05%
2019/06/12	0	0.00	4	15.18	15.15	-4	2,122	-0.19%
2019/06/11	6	15.39	1	15.25	15.25	5	2,142	0.23%
2019/06/06	0	0.00	1	14.90	14.70	-1	2,066	-0.05%
2019/06/05	0	0.00	1	15.05	14.85	-1	2,068	-0.05%
2019/06/04	2	14.50	0	0.00	14.50	2	2,055	0.10%
2019/05/31	1	15.05	1	15.00	14.90	0	2,085	0.00%
2019/05/23	0	0.00	2	14.35	14.35	-2	2,106	-0.09%
2019/05/21	1	14.75	0	0.00	14.90	1	2,139	0.05%
2019/05/20	0	0.00	13	15.26	14.85	-13	2,134	-0.61%
2019/05/17	1	14.10	0	0.00	14.20	1	2,072	0.05%
2019/05/15	1	14.60	0	0.00	14.55	1	2,070	0.05%
2019/05/10	5	15.30	0	0.00	15.05	5	2,121	0.24%
2019/05/09	50	15.80	10	15.60	15.30	40	2,116	1.89%
2019/05/08	1	15.90	5	16.02	15.90	-4	2,109	-0.19%
2019/05/07	0	0.00	2	16.30	16.10	-2	2,119	-0.09%
2019/05/06	2	16.05	0	0.00	16.00	2	2,113	0.09%
2019/05/03	13	16.64	0	0.00	16.65	13	2,101	0.62%
2019/04/30	0	0.00	3	16.45	16.40	-3	2,086	-0.14%
2019/04/29	0	0.00	1	16.35	16.35	-1	2,081	-0.05%
2019/04/26	5	17.00	7	16.73	16.70	-2	2,069	-0.10%
2019/04/25	2	17.08	0	0.00	17.00	2	2,070	0.10%
2019/04/24	2	17.05	2	17.10	17.05	0	2,062	0.00%
2019/04/23	3	17.05	0	0.00	17.05	3	2,056	0.15%
2019/04/22	1	17.40	0	0.00	17.30	1	2,035	0.05%
2019/04/19	3	17.20	11	17.41	17.25	-8	2,023	-0.40%
2019/04/18	18	17.78	9	17.83	17.25	9	1,996	0.45%
2019/04/17	26	17.91	6	18.18	17.70	20	1,896	1.05%
2019/04/16	16	17.86	111	18.14	18.20	-95	1,729	-5.49%	大賣/
2019/04/15	1	16.55	0	0.00	16.55	1	1,445	0.07%
2019/04/11	1	16.30	0	0.00	16.15	1	1,426	0.07%
2019/04/09	0	0.00	3	16.65	16.55	-3	1,407	-0.21%
2019/04/03	3	16.73	3	16.90	16.65	0	1,392	0.00%
2019/04/02	26	17.20	18	17.18	17.10	8	1,350	0.59%
2019/04/01	1	16.50	0	0.00	16.50	1	1,202	0.08%
2019/03/28	4	16.44	1	16.50	16.35	3	1,183	0.25%
2019/03/27	5	16.27	2	16.25	16.50	3	1,138	0.26%
2019/03/21	14	16.53	17	16.46	16.30	-3	1,144	-0.26%
2019/03/19	2	15.85	0	0.00	15.80	2	1,162	0.17%
2019/03/18	0	0.00	10	15.95	15.80	-10	1,207	-0.83%
2019/03/12	10	15.55	2	15.65	15.55	8	1,404	0.57%
2019/02/26	0	0.00	1	15.85	15.65	-1	1,524	-0.07%
2019/02/25	1	15.80	3	15.70	15.85	-2	1,540	-0.13%
2019/02/22	0	0.00	1	15.85	15.60	-1	1,559	-0.06%
2019/02/21	4	15.91	0	0.00	15.85	4	1,552	0.26%
2019/02/12	0	0.00	10	16.10	16.05	-10	1,500	-0.67%
2019/01/28	10	15.25	0	0.00	15.20	10	1,421	0.70%
2019/01/22	3	14.95	0	0.00	14.90	3	1,417	0.21%
2019/01/18	0	0.00	20	15.00	15.05	-20	1,430	-1.40%
2019/01/17	3	15.05	10	14.90	14.90	-7	1,436	-0.49%
2019/01/16	0	0.00	2	15.20	15.20	-2	1,421	-0.14%
2019/01/15	0	0.00	3	15.05	15.05	-3	1,421	-0.21%
2019/01/14	3	14.80	0	0.00	14.80	3	1,421	0.21%
2019/01/10	10	15.28	0	0.00	15.25	10	1,429	0.70%
2018/12/21	1	15.40	1	15.45	15.80	0	1,406	0.00%
2018/12/20	4	15.80	3	15.80	15.35	1	1,381	0.07%
2018/12/19	5	16.52	4	16.55	16.05	1	1,357	0.07%
2018/12/14	2	16.15	0	0.00	16.15	2	1,276	0.16%
2018/12/13	1	16.65	0	0.00	16.55	1	1,252	0.08%
2018/12/12	3	16.95	4	17.03	16.70	-1	1,227	-0.08%
2018/12/11	0	0.00	12	16.08	16.50	-12	1,092	-1.10%
2018/12/10	0	0.00	16	15.76	15.65	-16	1,031	-1.55%
2018/12/06	17	16.14	4	15.93	15.95	13	993	1.31%
2018/12/05	27	16.53	13	16.74	16.55	14	945	1.48%
2018/12/04	10	15.30	23	15.59	16.15	-13	769	-1.69%
2018/12/03	0	0.00	15	14.60	14.70	-15	703	-2.13%
2018/11/30	1	14.30	0	0.00	14.25	1	683	0.15%
2018/11/26	10	14.30	10	14.65	14.30	0	669	0.00%
2018/11/23	15	14.20	10	14.45	14.40	5	655	0.76%
2018/11/22	15	14.08	5	14.13	14.05	10	617	1.62%
2018/11/19	0	0.00	20	13.70	13.70	-20	560	-3.57%
2018/11/16	0	0.00	10	13.50	13.30	-10	553	-1.81%
2018/11/07	0	0.00	10	12.70	12.75	-10	535	-1.87%
2018/10/30	0	0.00	10	11.95	11.90	-10	548	-1.82%
2018/10/26	20	12.05	160	12.02	11.95	-140	546	-25.62%	大賣/鉅額交易
2018/10/25	25	12.35	0	0.00	12.15	25	533	4.68%
2018/10/24	25	12.65	0	0.00	12.80	25	524	4.76%
2018/10/23	50	12.93	0	0.00	12.80	50	526	9.50%
2018/10/22	5	13.10	0	0.00	13.10	5	524	0.95%
2018/10/19	5	12.55	0	0.00	12.95	5	521	0.96%
2018/10/18	10	12.90	0	0.00	12.90	10	504	1.98%
2018/10/17	40	12.85	10	12.90	12.95	30	507	5.91%
2018/10/16	0	0.00	8	12.90	12.90	-8	495	-1.62%
2018/10/12	0	0.00	12	12.78	12.75	-12	492	-2.44%
2018/10/11	40	12.64	40	12.60	12.60	0	490	0.00%
2018/10/09	94	14.38	74	14.22	14.00	20	460	4.34%
2018/10/08	110	14.50	0	0.00	14.50	110	453	24.25%	大買/鉅額交易
2018/10/05	20	14.65	0	0.00	14.65	20	498	4.01%
2018/10/04	40	15.19	0	0.00	15.15	40	503	7.95%
2018/10/03	5	15.40	0	0.00	15.30	5	506	0.99%
2018/09/21	0	0.00	1	15.10	15.50	-1	530	-0.19%
2018/09/18	1	15.30	0	0.00	15.20	1	582	0.17%
2018/09/17	1	15.30	0	0.00	15.40	1	588	0.17%
2018/09/13	10	14.85	10	15.05	15.25	0	603	0.00%
2018/09/07	0	0.00	1	15.85	15.75	-1	743	-0.13%
2018/09/04	0	0.00	8	16.70	16.70	-8	781	-1.02%
2018/08/28	10	16.85	0	0.00	16.80	10	858	1.16%
2018/08/07	0	0.00	5	17.95	17.65	-5	1,432	-0.35%
2018/08/06	0	0.00	4	17.85	17.95	-4	1,455	-0.27%
2018/07/13	9	18.35	0	0.00	18.15	9	1,492	0.60%
2018/07/11	0	0.00	10	17.65	17.50	-10	1,447	-0.69%
2018/07/06	10	17.40	0	0.00	17.40	10	1,456	0.69%
2018/07/03	0	0.00	5	17.85	17.80	-5	1,474	-0.34%
2018/07/02	0	0.00	5	18.25	18.00	-5	1,472	-0.34%
2018/06/29	5	18.00	0	0.00	18.05	5	1,471	0.34%
2018/06/21	7	18.85	5	18.75	18.45	2	1,474	0.14%
2018/06/20	0	0.00	6	18.37	18.45	-6	1,432	-0.42%
2018/06/15	1	19.15	0	0.00	18.50	1	1,415	0.07%
2018/06/11	0	0.00	1	19.35	19.45	-1	1,310	-0.08%
2018/06/08	1	19.05	0	0.00	19.00	1	1,301	0.08%
2018/06/07	1	19.15	1	19.30	19.50	0	1,302	0.00%
2018/06/06	0	0.00	5	19.20	19.20	-5	1,300	-0.38%
2018/06/05	1	19.05	1	19.40	19.05	0	1,386	0.00%
2018/05/31	13	19.53	26	19.39	19.10	-13	1,327	-0.98%
2018/05/23	0	0.00	3	18.35	18.35	-3	1,060	-0.28%
2018/05/21	0	0.00	5	18.65	18.60	-5	1,081	-0.46%
2018/05/18	0	0.00	10	18.80	18.80	-10	1,078	-0.93%
2018/05/14	5	18.60	13	18.07	18.50	-8	998	-0.80%
2018/05/09	1	17.70	15	17.73	17.80	-14	1,053	-1.33%
2018/05/08	5	17.25	0	0.00	17.35	5	1,087	0.46%
2018/05/07	5	17.25	0	0.00	17.25	5	1,097	0.46%
2018/04/30	5	17.50	0	0.00	17.50	5	1,174	0.43%
2018/04/27	0	0.00	5	17.65	17.65	-5	1,191	-0.42%
2018/04/26	5	17.40	0	0.00	17.25	5	1,217	0.41%
2018/04/25	62	17.20	0	0.00	17.35	62	1,239	5.00%
2018/04/23	0	0.00	5	17.90	17.85	-5	1,288	-0.39%
2018/04/17	0	0.00	5	17.65	17.70	-5	1,418	-0.35%
2018/04/16	5	18.00	0	0.00	18.00	5	1,441	0.35%
2018/04/13	0	0.00	2	18.10	18.10	-2	1,476	-0.14%
2018/04/10	0	0.00	5	18.30	18.20	-5	2,054	-0.24%
2018/04/09	5	18.10	0	0.00	18.15	5	2,099	0.24%
2018/03/31	30	18.85	30	18.76	18.70	0	2,091	0.00%
2018/03/28	0	0.00	3	19.45	19.10	-3	2,073	-0.14%
2018/03/22	1	18.90	0	0.00	18.80	1	1,980	0.05%
2018/03/14	2	19.50	0	0.00	19.30	2	1,948	0.10%
2018/03/09	0	0.00	1	20.10	19.80	-1	1,918	-0.05%
2018/03/08	0	0.00	2	19.20	19.20	-2	1,826	-0.11%
2018/02/22	1	19.05	3	18.90	18.90	-2	1,819	-0.11%
2018/02/21	1	18.50	2	18.88	19.30	-1	1,857	-0.05%
2018/02/12	1	18.15	0	0.00	18.00	1	1,897	0.05%
2018/02/09	1	17.80	2	18.15	18.10	-1	1,897	-0.05%
2018/02/07	2	18.65	1	18.70	18.70	1	1,881	0.05%
2018/02/06	51	18.03	0	0.00	18.35	51	1,866	2.73%
2018/02/05	8	19.90	0	0.00	19.90	8	1,804	0.44%
2018/01/31	3	19.60	7	19.70	20.15	-4	1,733	-0.23%
2018/01/30	1	19.10	5	18.95	18.90	-4	1,666	-0.24%
2018/01/26	4	19.05	0	0.00	18.95	4	1,668	0.24%
2018/01/24	4	19.55	0	0.00	19.60	4	1,631	0.25%
2018/01/22	0	0.00	0	20.00	19.85	0	1,624	0.00%
2018/01/19	5	20.00	1	20.00	20.00	4	1,603	0.25%
2018/01/18	11	20.13	0	0.00	20.00	11	1,583	0.69%
2018/01/16	6	20.65	0	0.00	20.30	6	1,531	0.39%
2018/01/11	5	20.25	0	0.00	20.20	5	1,436	0.35%
2018/01/10	0	0.00	2	20.25	20.15	-2	1,431	-0.14%
2018/01/08	0	0.00	7	20.65	20.55	-7	1,367	-0.51%
2018/01/05	14	20.94	17.1	21.05	21.00	-3.1	1,307	-0.24%
2018/01/04	33	20.52	8.3	20.90	21.05	24.7	1,162	2.12%
2018/01/03	11	19.07	2.2	19.44	19.45	8.8	785	1.12%