建漢 (3062)-第一金-忠孝券商分點個股進出

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/17	3	23.37	0	0.00	23.25	3	6,268	0.05%
2024/05/16	10	23.20	0	0.00	23.15	10	6,246	0.16%
2024/05/15	2	22.98	1	23.00	22.85	1	6,201	0.02%
2024/05/14	3	23.13	3	23.35	23.10	0	6,191	0.00%
2024/05/13	2	22.83	0	0.00	22.95	2	6,122	0.03%
2024/05/10	0	0.00	1	21.80	21.95	-1	6,050	-0.02%
2024/05/03	5	21.60	0	0.00	21.50	5	5,858	0.09%
2024/05/02	3	21.60	0	0.00	21.65	3	5,848	0.05%
2024/04/26	11	21.46	0	0.00	21.40	11	5,786	0.19%
2024/04/23	0	0.00	5	21.05	21.10	-5	5,750	-0.09%
2024/04/19	0	0.00	1	21.40	21.10	-1	5,732	-0.02%
2024/04/18	1	21.55	5	21.70	21.55	-4	5,691	-0.07%
2024/04/15	10	22.55	0	0.00	22.40	10	5,601	0.18%
2024/04/12	0	0.00	1	22.45	22.40	-1	5,563	-0.02%
2024/04/11	1	22.40	2	22.50	22.40	-1	5,534	-0.02%
2024/04/09	0	0.00	17	23.20	23.40	-17	5,374	-0.32%
2024/04/08	1	23.40	1	23.55	23.40	0	5,331	0.00%
2024/04/03	0	0.00	1	23.80	23.40	-1	5,298	-0.02%
2024/04/02	8	24.21	1	24.60	24.00	7	5,223	0.13%
2024/04/01	3	24.45	1	24.80	24.25	2	5,126	0.04%
2024/03/29	10	25.24	6	24.59	24.50	4	5,015	0.08%
2024/03/28	12	25.30	8	25.82	25.80	4	4,734	0.08%
2024/03/27	2	22.70	10	25.12	25.15	-8	3,473	-0.23%
2024/03/26	6	24.10	11	23.10	22.90	-5	3,140	-0.16%
2024/03/25	20	24.29	23	24.63	24.60	-3	2,936	-0.10%
2024/03/22	0	0.00	1	23.40	23.40	-1	2,233	-0.04%
2024/03/19	0	0.00	1	21.55	21.45	-1	1,922	-0.05%
2024/03/15	0	0.00	1	21.55	21.65	-1	1,920	-0.05%
2024/03/14	1	21.35	0	0.00	21.35	1	1,917	0.05%
2024/03/13	1	21.85	0	0.00	21.85	1	1,928	0.05%
2024/03/12	1	22.60	0	0.00	22.50	1	2,010	0.05%
2024/03/11	1	22.15	11	22.04	21.85	-10	1,780	-0.56%
2024/03/07	0	0.00	1	21.30	21.10	-1	1,707	-0.06%
2024/03/06	1	21.90	1	21.85	21.90	0	1,678	0.00%
2024/03/05	2	22.15	1	22.10	22.20	1	1,642	0.06%
2024/03/04	1	22.35	0	0.00	21.60	1	1,467	0.07%
2024/02/27	0	0.00	2	20.05	20.10	-2	1,221	-0.16%
2024/02/21	0	0.00	1	20.55	20.50	-1	1,607	-0.06%
2024/02/20	1	20.55	0	0.00	20.55	1	1,606	0.06%
2024/01/18	2	20.70	0	0.00	20.80	2	1,995	0.10%
2024/01/03	0	0.00	1	21.75	21.65	-1	2,371	-0.04%
2024/01/02	1	22.00	0	0.00	22.00	1	2,374	0.04%
2023/12/22	10	22.00	0	0.00	21.95	10	2,384	0.42%
2023/12/20	0	0.00	2	22.20	22.25	-2	2,412	-0.08%
2023/12/15	2	22.10	0	0.00	22.15	2	2,436	0.08%
2023/12/14	3	22.40	0	0.00	22.20	3	2,480	0.12%
2023/12/11	2	22.38	1	22.65	22.50	1	2,520	0.04%
2023/12/08	3	23.13	1	23.20	23.25	2	2,458	0.08%
2023/12/07	2	23.55	2	23.48	23.15	0	2,432	0.00%
2023/11/28	0	0.00	1	22.85	22.80	-1	2,367	-0.04%
2023/11/22	10	23.61	10	23.75	23.75	0	2,369	0.00%
2023/11/21	2	24.30	2.5	23.82	23.45	-0.5	2,401	-0.02%
2023/11/20	0	0.00	6	22.70	22.95	-6	2,242	-0.27%
2023/11/17	0	0.00	1	22.15	22.20	-1	2,226	-0.04%
2023/11/16	0	0.00	10	21.84	22.00	-10	2,225	-0.45%
2023/11/15	0	0.00	19	21.70	21.70	-19	2,240	-0.85%
2023/11/13	2	21.90	0	0.00	21.80	2	2,212	0.09%
2023/11/08	0	0.00	1	23.00	22.90	-1	2,191	-0.05%
2023/11/06	6	23.43	0	0.00	23.25	6	2,188	0.27%
2023/11/02	0	0.00	3	22.70	22.90	-3	2,120	-0.14%
2023/11/01	3	23.20	34	22.98	22.30	-31	2,096	-1.48%
2023/10/31	2	23.25	0	0.00	22.90	2	2,067	0.10%
2023/10/30	28	22.94	0	0.00	22.95	28	2,006	1.40%
2023/10/25	0	0.00	1	22.40	22.35	-1	2,046	-0.05%
2023/10/24	0	0.00	2	21.80	22.30	-2	2,044	-0.10%
2023/10/17	0	0.00	40	22.37	22.05	-40	1,972	-2.03%
2023/10/16	2	22.78	0	0.00	22.65	2	1,936	0.10%
2023/10/13	38	23.40	0.5	23.20	23.15	37.5	1,913	1.96%
2023/10/06	0	0.00	1	22.50	22.45	-1	1,938	-0.05%
2023/10/05	1	22.30	0	0.00	22.30	1	1,969	0.05%
2023/10/04	0	0.00	2	22.00	21.95	-2	1,981	-0.10%
2023/09/26	0	0.00	1	22.45	22.05	-1	2,052	-0.05%
2023/09/25	1	22.40	0	0.00	22.40	1	2,081	0.05%
2023/09/15	0	0.00	1	22.65	22.55	-1	2,029	-0.05%
2023/09/14	0	0.00	4	22.40	22.45	-4	2,010	-0.20%
2023/09/04	0	0.00	1	22.40	22.10	-1	2,135	-0.05%
2023/09/01	1	22.25	0	0.00	22.25	1	2,149	0.05%
2023/08/31	0	0.00	3	22.42	22.25	-3	2,153	-0.14%
2023/08/23	4	21.35	0	0.00	21.10	4	2,040	0.20%
2023/08/17	1	20.20	5	20.20	20.25	-4	2,019	-0.20%
2023/08/16	0	0.00	2	20.05	20.00	-2	2,031	-0.10%
2023/08/15	2	19.60	0	0.00	19.85	2	2,043	0.10%
2023/08/07	0	0.00	6	21.10	21.10	-6	2,098	-0.29%
2023/08/01	1	22.00	1	22.00	21.50	0	2,151	0.00%
2023/07/31	5	20.90	0	0.00	21.00	5	2,067	0.24%
2023/07/25	0	0.00	0	21.00	20.85	0	2,056	0.00%
2023/07/24	0	0.00	1	20.45	20.45	-1	2,051	-0.05%
2023/07/21	6	20.92	2	20.90	20.90	4	2,052	0.19%
2023/07/20	0	0.00	0	21.25	21.10	0	2,073	0.00%
2023/07/19	5	21.65	0	0.00	21.00	5	2,075	0.24%
2023/07/17	3	22.20	1	22.50	22.15	2	2,103	0.10%
2023/07/12	0	0.00	6	20.89	20.85	-6	2,279	-0.26%
2023/07/11	1	21.35	0	0.00	21.35	1	2,271	0.04%
2023/07/10	0	0.00	1	21.95	21.60	-1	2,272	-0.04%
2023/07/05	1	22.15	0	0.00	22.00	1	2,274	0.04%
2023/07/04	1	22.45	10	22.30	22.30	-9	2,262	-0.40%
2023/07/03	0	0.00	1	22.50	22.60	-1	2,235	-0.04%
2023/06/30	0	22.20	0	0.00	22.15	0	2,204	0.00%
2023/06/28	0	0.00	1	22.20	22.15	-1	2,213	-0.05%
2023/06/26	1	21.95	0	0.00	22.00	1	2,217	0.05%
2023/06/21	1	22.00	0	22.45	22.10	1	2,252	0.04%
2023/06/16	0	0.00	3	22.55	22.35	-3	2,293	-0.13%
2023/06/14	1	22.20	1	22.20	22.00	0	2,305	0.00%
2023/06/13	1	22.10	0	0.00	22.00	1	2,338	0.04%
2023/06/12	1.5	22.52	0	0.00	22.20	1.5	2,321	0.06%
2023/06/09	0	23.80	0	0.00	23.80	0	2,222	0.00%
2023/06/08	0.2	23.45	0	0.00	23.50	0.2	2,212	0.01%
2023/06/07	0.3	23.55	0	0.00	23.50	0.3	2,221	0.01%
2023/06/05	3	23.87	0	0.00	23.60	3	2,261	0.13%
2023/06/02	3	23.13	0	0.00	23.20	3	2,222	0.14%
2023/06/01	0	0.00	19	23.13	23.20	-19	2,250	-0.84%
2023/05/31	4	22.90	0	0.00	22.80	4	2,218	0.18%
2023/05/29	4	22.55	0	0.00	22.45	4	2,204	0.18%
2023/05/26	0	0.00	20	21.95	21.90	-20	2,204	-0.91%
2023/05/24	0	0.00	7	22.45	22.50	-7	2,239	-0.31%
2023/05/22	7	22.20	0	0.00	22.35	7	2,380	0.29%
2023/05/19	5	22.25	0	0.00	22.05	5	2,430	0.21%
2023/05/12	7	21.30	0	0.00	21.35	7	2,451	0.29%
2023/05/08	0	0.00	4	22.45	22.40	-4	2,443	-0.16%
2023/05/04	3	22.70	0	0.00	22.60	3	2,575	0.12%
2023/05/02	0	0.00	2	22.90	22.90	-2	2,618	-0.08%
2023/04/24	1	23.15	0	0.00	23.15	1	2,616	0.04%
2023/04/21	10	23.00	0	0.00	23.00	10	2,631	0.38%
2023/04/20	0	0.00	10	24.15	23.80	-10	2,619	-0.38%
2023/04/18	0	0.00	11	24.46	24.50	-11	2,526	-0.44%
2023/04/14	10	23.35	0	0.00	23.40	10	2,294	0.44%
2023/04/10	10	23.30	0	0.00	23.00	10	2,259	0.44%
2023/04/07	0	0.00	1	23.25	23.25	-1	2,247	-0.04%
2023/04/06	1	23.40	1	23.40	23.40	0	2,265	0.00%
2023/03/28	0	0.00	2	23.30	23.10	-2	2,326	-0.09%
2023/03/27	0	0.00	1	23.45	23.45	-1	2,331	-0.04%
2023/03/16	0	0.00	7	23.90	23.10	-7	2,699	-0.26%
2023/03/10	2	24.10	0	0.00	24.20	2	3,564	0.06%
2023/03/08	0	0.00	1	25.00	25.00	-1	4,068	-0.02%
2023/03/06	0	0.00	2	24.40	24.70	-2	4,344	-0.05%
2023/02/24	1	24.05	1	24.25	24.05	0	4,416	0.00%
2023/02/23	3	24.30	0	0.00	24.25	3	4,426	0.07%
2023/02/22	0	0.00	6	24.30	24.20	-6	4,451	-0.13%
2023/02/21	1	24.60	0	0.00	24.60	1	4,469	0.02%
2023/02/20	8	25.11	1	25.00	25.00	7	4,490	0.16%
2023/02/16	33	24.25	31	24.10	24.25	2	4,534	0.04%
2023/02/15	31	23.55	31	23.85	23.60	0	4,558	0.00%
2023/02/07	30	24.70	41	24.59	24.70	-11	4,705	-0.23%
2023/02/03	1	24.50	0	0.00	24.60	1	4,728	0.02%
2023/02/02	40	24.56	33	24.71	24.65	7	4,694	0.15%
2023/02/01	30	23.95	30	24.25	24.10	0	4,643	0.00%
2023/01/31	31	24.25	31	24.15	24.25	0	4,681	0.00%
2023/01/30	31	23.95	31	23.70	23.95	0	4,717	0.00%
2022/12/23	32	23.55	33	23.34	23.55	-1	5,733	-0.02%
2022/12/22	31	23.50	31	23.60	23.50	0	5,794	0.00%
2022/12/21	37	23.26	32	23.40	23.25	5	5,920	0.08%
2022/12/20	94	23.62	31	24.15	23.05	63	6,016	1.05%
2022/12/19	0	0.00	60	23.98	23.85	-60	6,176	-0.97%
2022/12/16	5	24.50	0	0.00	24.20	5	6,279	0.08%
2022/12/15	60	25.05	60	24.90	25.05	0	6,323	0.00%
2022/12/14	70	24.81	62	24.87	24.80	8	6,335	0.13%
2022/12/13	59	24.86	59	25.20	24.70	0	6,413	0.00%
2022/12/12	2	25.25	4	24.70	25.10	-2	6,466	-0.03%
2022/12/09	52	25.69	0	0.00	25.55	52	6,472	0.80%
2022/12/08	10	25.85	10	26.05	26.10	0	6,498	0.00%
2022/12/07	28	26.20	29	26.43	26.10	-1	6,523	-0.02%
2022/12/06	4	26.00	7	25.54	25.70	-3	6,357	-0.05%
2022/12/05	10	25.80	0	0.00	25.90	10	6,463	0.15%
2022/12/02	5	25.50	4	25.45	25.40	1	6,428	0.02%
2022/12/01	1	24.70	3	24.92	24.75	-2	6,369	-0.03%
2022/11/30	30	25.22	15	25.58	25.15	15	6,470	0.23%
2022/11/29	1	24.65	75.2	23.88	24.55	-74.2	6,422	-1.15%
2022/11/25	64	22.80	64	23.30	22.75	0	6,838	0.00%
2022/11/23	65	23.15	65	23.00	23.15	0	7,261	0.00%
2022/11/22	0	0.00	2	22.85	22.85	-2	7,362	-0.03%
2022/11/21	63	23.10	64	23.40	23.10	-1	7,593	-0.01%
2022/11/18	63	23.30	63	23.65	23.20	0	7,673	0.00%
2022/11/17	65	23.55	63	23.70	23.55	2	7,853	0.03%
2022/11/16	74	23.06	0	0.00	23.15	74	8,136	0.91%
2022/11/15	0	0.00	1	23.80	23.40	-1	8,195	-0.01%
2022/11/14	1	23.75	65	23.26	23.95	-64	8,209	-0.78%
2022/11/11	64	22.75	64	23.10	22.75	0	8,209	0.00%
2022/11/10	32	22.75	32	23.05	22.65	0	8,348	0.00%
2022/11/09	1	23.05	1	23.35	23.05	0	8,459	0.00%
2022/11/08	31	23.40	31	23.70	23.05	0	8,549	0.00%
2022/11/03	44	22.70	44	22.45	22.70	0	9,546	0.00%
2022/11/02	28	22.59	26	22.50	22.60	2	9,958	0.02%
2022/11/01	67	22.30	67	22.15	22.30	0	10,213	0.00%
2022/10/31	66	21.85	67	22.05	21.85	-1	10,701	-0.01%
2022/10/28	25	21.65	10	21.45	21.45	15	11,055	0.14%
2022/10/27	1	21.60	25	21.85	22.25	-24	11,348	-0.21%
2022/10/26	0	0.00	1	21.60	21.20	-1	11,449	-0.01%
2022/10/24	66	22.25	65	22.90	22.25	1	11,799	0.01%
2022/10/20	65	22.75	65	22.85	22.75	0	12,979	0.00%
2022/10/19	2	23.30	0	0.00	23.30	2	13,151	0.02%
2022/10/18	61	24.20	61	24.40	23.95	0	13,379	0.00%
2022/10/14	64	23.75	64	23.70	23.75	0	14,878	0.00%
2022/10/13	108	23.78	10	22.60	22.70	98	15,015	0.65%	大買/
2022/10/12	27	23.90	61	24.14	24.35	-34	15,109	-0.23%
2022/10/11	4	24.20	1	24.65	24.05	3	15,294	0.02%
2022/10/07	24	25.15	24	25.30	25.15	0	15,715	0.00%
2022/10/06	47	24.75	49	25.09	25.00	-2	16,266	-0.01%
2022/10/05	11	25.37	9	25.23	24.85	2	16,701	0.01%
2022/10/04	0	0.00	49	24.05	24.55	-49	16,948	-0.29%
2022/10/03	0	0.00	25	23.35	23.70	-25	17,841	-0.14%
2022/09/29	2	23.25	1	23.30	23.15	1	18,887	0.01%
2022/09/28	50	23.35	0	0.00	22.55	50	18,959	0.26%
2022/09/27	1	24.15	50	23.60	24.10	-49	19,231	-0.25%
2022/09/20	21	26.95	22	27.34	27.15	-1	19,970	-0.01%
2022/09/19	0	0.00	1	27.05	26.85	-1	20,072	0.00%
2022/09/16	2	28.13	1	28.10	27.45	1	19,990	0.01%
2022/09/15	43	28.07	0	0.00	28.05	43	19,867	0.22%
2022/09/14	20	28.82	2	28.93	28.90	18	19,746	0.09%
2022/09/13	8	29.66	9	29.77	29.70	-1	19,672	-0.01%
2022/09/12	1	28.90	179	28.59	29.55	-178	19,555	-0.91%	大賣/鉅額交易
2022/09/08	1	27.70	1	28.10	28.00	0	19,307	0.00%
2022/09/07	4	27.35	1	27.40	27.20	3	19,351	0.02%
2022/09/06	27	28.28	0	0.00	27.85	27	19,577	0.14%
2022/09/05	62	29.34	1	29.30	29.60	61	19,960	0.31%
2022/09/02	92	30.14	49	30.34	30.50	43	19,750	0.22%
2022/09/01	2	29.63	10	29.30	29.30	-8	19,229	-0.04%
2022/08/31	8	29.38	40	29.60	29.95	-32	19,040	-0.17%
2022/08/30	3	29.55	6	29.62	29.30	-3	18,818	-0.02%
2022/08/29	7	27.92	10	28.24	27.90	-3	18,584	-0.02%
2022/08/26	85	29.05	43	29.15	29.25	42	18,481	0.23%
2022/08/25	42	28.35	42	28.55	28.50	0	18,261	0.00%
2022/08/24	41	28.15	41	28.65	28.40	0	18,270	0.00%
2022/08/22	8	27.43	0	0.00	27.00	8	17,966	0.04%
2022/08/19	1	27.65	5	27.85	27.75	-4	17,874	-0.02%
2022/08/17	5	27.82	16	28.08	27.75	-11	17,729	-0.06%
2022/08/16	46	29.26	41	29.45	28.65	5	17,734	0.03%
2022/08/15	30	29.22	42	29.34	29.20	-12	17,597	-0.07%
2022/08/12	1	29.00	45	28.67	29.05	-44	17,470	-0.25%
2022/08/11	69	30.38	32	30.02	29.80	37	17,157	0.22%
2022/08/10	21	31.13	0	0.00	31.25	21	16,627	0.13%
2022/08/09	69	31.41	57	31.00	31.35	12	16,360	0.07%
2022/08/08	42	30.82	43	30.75	30.80	-1	15,945	-0.01%
2022/08/05	48	31.03	46	31.25	31.00	2	15,689	0.01%
2022/08/04	47	29.69	57	29.82	29.90	-10	15,206	-0.07%
2022/08/03	10	28.90	9	30.75	29.00	1	14,855	0.01%
2022/08/02	13	30.39	4	30.16	30.35	9	14,539	0.06%
2022/08/01	3	30.90	0	0.00	30.60	3	14,386	0.02%
2022/07/29	5	30.65	44	30.37	30.35	-39	14,196	-0.27%
2022/07/28	5	31.60	13	31.46	30.60	-8	13,967	-0.06%
2022/07/27	184	31.15	18	30.93	31.20	166	13,619	1.22%	大買/鉅額交易
2022/07/26	3	29.67	3	30.07	29.70	0	12,809	0.00%
2022/07/25	3	29.40	3	29.53	29.90	0	12,582	0.00%
2022/07/22	49	30.06	43	30.50	30.15	6	12,304	0.05%
2022/07/21	3	28.70	1	29.00	29.60	2	11,279	0.02%
2022/07/20	43	28.00	43	28.39	27.50	0	10,726	0.00%
2022/07/19	1	27.75	5	28.00	27.90	-4	10,554	-0.04%
2022/07/18	44	28.66	53	28.92	28.55	-9	10,361	-0.09%
2022/07/15	11	28.97	3	28.63	28.55	8	10,133	0.08%
2022/07/14	0	0.00	45	27.80	28.80	-45	9,710	-0.46%
2022/07/13	50	27.94	47	28.08	27.50	3	9,122	0.03%
2022/07/11	44	27.41	45	27.82	28.10	-1	8,281	-0.01%
2022/07/08	56	26.61	59	26.80	26.45	-3	7,315	-0.04%
2022/07/07	2	26.45	51	26.06	26.95	-49	6,512	-0.75%
2022/07/06	3	25.33	13	25.85	24.80	-10	6,230	-0.16%
2022/07/05	25	26.43	18	25.97	26.60	7	6,221	0.11%
2022/07/04	17	25.24	0	0.00	25.85	17	5,918	0.29%
2022/07/01	3	26.50	9	26.75	25.85	-6	5,923	-0.10%
2022/06/30	6	26.90	7	27.26	27.50	-1	5,749	-0.02%
2022/06/29	45	27.05	47	27.47	27.30	-2	5,499	-0.04%
2022/06/28	7	25.41	10	25.55	25.50	-3	5,168	-0.06%
2022/06/27	0	0.00	66	24.38	25.60	-66	5,313	-1.24%
2022/06/24	50	23.60	50	23.80	23.60	0	5,369	0.00%
2022/06/23	91	23.00	31	23.23	23.10	60	5,819	1.03%
2022/06/22	2	23.30	2	23.70	23.10	0	6,728	0.00%
2022/06/21	0	0.00	56	23.25	23.85	-56	6,934	-0.81%
2022/06/20	51	23.15	0	0.00	22.50	51	6,925	0.74%
2022/06/16	57	25.25	48	25.71	24.05	9	6,932	0.13%
2022/06/15	55	25.44	7	25.68	25.50	48	6,967	0.69%
2022/06/14	18	25.51	77	25.57	26.00	-59	6,608	-0.89%
2022/06/13	54	24.22	51	24.11	24.20	3	5,973	0.05%
2022/06/09	50	23.70	50	23.85	23.70	0	5,866	0.00%
2022/06/08	0	0.00	1	23.50	23.70	-1	5,857	-0.02%
2022/06/07	65	23.67	50	23.70	23.65	15	5,886	0.25%
2022/06/06	51	23.40	51	23.35	23.40	0	5,892	0.00%
2022/06/02	2	23.60	1	23.50	23.35	1	5,955	0.02%
2022/06/01	2	23.55	0	0.00	23.40	2	6,004	0.03%
2022/05/31	6	23.67	64	23.44	23.60	-58	5,961	-0.97%
2022/05/30	53	22.95	52	22.80	22.95	1	5,847	0.02%
2022/05/27	52	22.45	53	22.65	22.45	-1	6,273	-0.02%
2022/05/26	53	22.35	54	22.55	22.10	-1	6,435	-0.02%
2022/05/25	1	22.15	0	0.00	22.25	1	6,432	0.02%
2022/05/24	51	22.70	51	23.00	22.60	0	6,461	0.00%
2022/05/18	53	22.65	53	22.49	22.65	0	6,372	0.00%
2022/05/17	27	22.30	27	22.20	22.30	0	6,406	0.00%
2022/05/16	5	21.80	5	21.95	21.80	0	6,432	0.00%
2022/05/13	55	21.65	55	21.65	21.65	0	6,451	0.00%
2022/05/12	27	21.15	27	21.50	20.65	0	6,467	0.00%
2022/05/10	4	21.30	4	21.70	21.75	0	6,471	0.00%
2022/05/05	50	23.45	50	23.75	23.30	0	6,643	0.00%
2022/05/04	50	23.55	50	23.85	23.35	0	6,648	0.00%
2022/05/03	35	23.05	36	22.94	23.05	-1	6,630	-0.02%
2022/04/29	56	22.64	55	22.94	22.60	1	6,675	0.01%
2022/04/28	10	22.45	10	22.60	22.45	0	6,771	0.00%
2022/04/26	2	23.25	0	0.00	22.85	2	6,792	0.03%
2022/04/18	42	23.90	43	24.14	23.90	-1	7,258	-0.01%
2022/04/14	4	24.95	0	0.00	24.60	4	7,444	0.05%
2022/04/13	49	24.94	49	24.70	24.95	0	7,506	0.00%
2022/04/12	51	24.08	55	24.46	24.25	-4	7,979	-0.05%
2022/04/11	5	25.58	8	25.13	24.50	-3	8,023	-0.04%
2022/04/08	46	26.71	44	26.95	26.55	2	8,003	0.02%
2022/04/07	50	27.53	45	27.89	26.50	5	8,048	0.06%
2022/04/01	1	27.05	20	27.00	26.85	-19	8,296	-0.23%
2022/03/31	1	27.50	11	27.62	27.55	-10	9,024	-0.11%
2022/03/30	54	27.83	43	28.01	27.90	11	9,118	0.12%
2022/03/29	5	27.58	23	27.64	27.45	-18	9,234	-0.19%
2022/03/28	52	27.77	21	27.75	28.10	31	9,040	0.34%
2022/03/25	47	28.02	54	28.36	28.95	-7	8,634	-0.08%
2022/03/24	65	26.46	50	26.43	26.35	15	7,765	0.19%
2022/03/23	2	25.68	0	0.00	25.75	2	7,647	0.03%
2022/03/22	0	0.00	1	26.00	26.05	-1	7,763	-0.01%
2022/03/21	0.9	26.00	0	0.00	25.50	0.9	7,834	0.01%
2022/03/18	46	26.15	46	25.90	26.15	0	8,041	0.00%
2022/03/17	1	24.80	0	0.00	24.75	1	8,077	0.01%
2022/03/16	49	23.95	49	24.20	23.95	0	8,211	0.00%
2022/03/14	1	24.65	1	24.50	24.40	0	8,833	0.00%
2022/03/10	49	24.40	49	24.25	24.40	0	9,238	0.00%
2022/03/09	51	23.50	54	23.49	23.50	-3	9,799	-0.03%
2022/03/08	1	23.15	5	23.33	23.05	-4	10,186	-0.04%
2022/03/07	5	23.70	0	0.00	23.70	5	10,681	0.05%
2022/03/04	49	25.44	49	25.74	25.15	0	11,040	0.00%
2022/03/03	3	26.65	20	25.80	25.65	-17	11,465	-0.15%
2022/03/02	21	26.52	12	26.50	26.25	9	11,967	0.08%
2022/03/01	2	24.70	1	24.75	26.75	1	12,020	0.01%
2022/02/25	12	24.35	12	24.50	24.35	0	12,561	0.00%
2022/02/23	24	25.40	23	25.25	25.40	1	13,910	0.01%
2022/02/22	1	24.70	0	0.00	25.00	1	15,063	0.01%
2022/02/21	0	0.00	10	26.00	25.85	-10	15,619	-0.06%
2022/02/18	45	26.15	45	26.30	26.15	0	17,013	0.00%
2022/02/17	57	26.20	37	26.10	26.20	20	18,944	0.11%
2022/02/16	23	25.85	24	25.85	25.85	-1	19,543	-0.01%
2022/02/15	47	25.98	45	26.26	25.55	2	21,328	0.01%
2022/02/11	22	26.80	22	26.85	26.80	0	23,842	0.00%
2022/02/09	21	27.70	21	27.45	27.70	0	25,234	0.00%
2022/02/08	44	27.50	44	27.05	27.50	0	26,542	0.00%
2022/01/25	38	25.80	38	26.25	25.45	0	28,722	0.00%
2022/01/21	37	26.50	1	26.60	26.45	36	30,488	0.12%
2022/01/19	0	0.00	5	27.55	27.50	-5	33,339	-0.01%
2022/01/18	35	27.85	35	28.10	27.55	0	34,890	0.00%
2022/01/17	0	0.00	37	26.95	27.80	-37	36,235	-0.10%
2022/01/14	18	26.45	20	26.72	26.50	-2	36,526	-0.01%
2022/01/13	2	27.45	30	27.28	27.30	-28	36,578	-0.08%
2022/01/12	23	27.36	18	27.65	27.40	5	36,593	0.01%
2022/01/11	20	27.84	27	27.97	27.30	-7	36,558	-0.02%
2022/01/10	31	28.72	104	28.64	28.70	-73	36,497	-0.20%	大賣/
2022/01/07	45	29.69	22	30.06	29.25	23	36,438	0.06%
2022/01/06	1	30.30	1	30.30	30.40	0	36,348	0.00%
2022/01/05	41	31.11	22	31.60	30.65	19	36,375	0.05%
2022/01/04	10	30.26	0	0.00	30.30	10	35,914	0.03%
2022/01/03	22	30.59	21	30.87	30.40	1	35,884	0.00%
2021/12/30	1	31.05	0	0.00	31.05	1	35,890	0.00%
2021/12/29	19	32.04	12	32.43	31.85	7	36,056	0.02%
2021/12/28	13	31.97	1	32.25	31.85	12	35,959	0.03%
2021/12/27	4	31.38	2	32.25	32.95	2	35,902	0.01%
2021/12/24	22	30.67	16	30.80	30.70	6	35,490	0.02%
2021/12/23	0	0.00	23	30.05	31.15	-23	36,100	-0.06%
2021/12/22	23	29.95	23	30.20	29.65	0	36,070	0.00%
2021/12/21	0	0.00	1	29.90	29.85	-1	36,498	0.00%
2021/12/17	16	30.15	16	30.35	29.65	0	36,692	0.00%
2021/12/16	24	30.70	25	30.42	30.60	-1	36,586	0.00%
2021/12/15	0	0.00	2	30.60	30.40	-2	36,456	-0.01%
2021/12/14	13	30.01	20	30.35	29.75	-7	36,387	-0.02%
2021/12/13	1	30.70	4	31.30	31.10	-3	36,091	-0.01%
2021/12/10	16	30.95	16	31.15	30.70	0	35,869	0.00%
2021/12/09	23	31.90	2	32.23	31.35	21	35,725	0.06%
2021/12/08	6	32.38	2	32.90	31.60	4	35,462	0.01%
2021/12/07	26	31.79	28	31.91	31.45	-2	35,048	-0.01%
2021/12/06	0	0.00	9	31.42	31.45	-9	34,800	-0.03%
2021/12/03	27	32.24	19	32.79	31.95	8	34,606	0.02%
2021/12/02	23	31.36	6	30.65	30.60	17	33,997	0.05%
2021/12/01	35	31.91	7	31.97	32.55	28	33,572	0.08%
2021/11/30	8	32.38	7	32.54	32.00	1	32,999	0.00%
2021/11/29	3	32.70	3	32.68	32.30	0	32,571	0.00%
2021/11/26	8	32.90	5	32.94	32.70	3	32,079	0.01%
2021/11/25	7	34.59	16	34.66	34.60	-9	31,472	-0.03%
2021/11/24	12	34.84	16	34.78	35.40	-4	30,990	-0.01%
2021/11/23	19	34.03	3	33.93	33.45	16	30,274	0.05%
2021/11/22	12	35.40	15	35.31	35.70	-3	29,436	-0.01%
2021/11/19	34	35.91	67	35.65	35.05	-33	28,814	-0.11%
2021/11/18	15	34.77	20	34.44	34.70	-5	27,690	-0.02%
2021/11/17	29	34.89	200	34.17	35.40	-171	27,073	-0.63%	大賣/鉅額交易
2021/11/16	107	34.40	76	34.08	34.80	31	25,657	0.12%	大買/
2021/11/15	3	31.70	56.1	31.95	32.35	-53.1	23,694	-0.22%
2021/11/12	68	30.26	11	29.85	29.45	57	23,056	0.25%
2021/11/11	197	28.87	24.1	28.69	29.25	172.9	21,243	0.81%	大買/鉅額交易
2021/11/10	0	0.00	9	26.45	26.60	-9	19,226	-0.05%
2021/11/09	7	26.30	14	26.14	26.20	-7	18,704	-0.04%
2021/11/08	18	26.47	12	27.18	25.60	6	18,129	0.03%
2021/11/05	52	26.44	42	26.10	26.25	10	17,296	0.06%
2021/11/04	2	24.98	15	26.22	26.70	-13	15,966	-0.08%
2021/11/03	20	24.65	11	24.73	24.30	9	15,102	0.06%
2021/11/02	17	25.81	105	25.87	24.35	-88	14,556	-0.60%	大賣/
2021/11/01	16	26.31	55	26.04	26.10	-39	13,727	-0.28%
2021/10/29	49	26.63	15	26.40	26.45	34	12,922	0.26%
2021/10/28	39	25.66	21	25.55	25.55	18	11,857	0.15%
2021/10/27	84	23.50	53	23.74	24.75	31	9,828	0.32%
2021/10/26	96	23.81	58	23.45	22.50	38	8,927	0.43%
2021/10/25	21	22.23	15	22.59	22.95	6	7,357	0.08%
2021/10/22	0	0.00	5	20.27	20.90	-5	5,972	-0.08%
2021/10/21	2	19.53	2	19.48	19.00	0	5,701	0.00%
2021/10/20	1	18.90	2	19.25	19.30	-1	5,876	-0.02%
2021/10/19	2	18.75	0	0.00	18.75	2	5,859	0.03%
2021/10/14	1	17.80	1	17.80	17.85	0	5,816	0.00%
2021/10/07	0	0.00	2	18.70	18.90	-2	6,298	-0.03%
2021/10/06	10	19.80	10	18.86	18.15	0	7,065	0.00%
2021/10/05	3	20.17	5	19.83	20.15	-2	6,770	-0.03%
2021/10/04	7	20.20	6	20.22	19.60	1	6,639	0.02%
2021/10/01	5	21.10	6	21.14	20.60	-1	6,478	-0.02%
2021/09/30	18	21.43	24	21.38	21.05	-6	6,112	-0.10%
2021/09/29	11	20.23	12	20.87	20.55	-1	5,329	-0.02%
2021/09/28	11	19.97	9	19.49	20.40	2	5,262	0.04%
2021/09/27	0	0.00	2	19.30	19.35	-2	4,844	-0.04%
2021/09/15	0	0.00	0	17.65	17.35	0	4,956	0.00%
2021/09/14	0	0.00	21	17.70	17.35	-21	5,020	-0.42%
2021/09/09	0	0.00	2	17.70	17.75	-2	5,089	-0.04%
2021/09/03	0	0.00	1	18.65	18.45	-1	5,696	-0.02%
2021/08/05	0	0.00	1	20.45	19.65	-1	5,933	-0.02%
2021/07/30	0	0.00	2	19.95	19.45	-2	5,940	-0.03%
2021/07/28	1	20.30	0	0.00	19.70	1	5,930	0.02%
2021/07/27	2	20.58	2	20.60	20.25	0	5,949	0.00%
2021/07/26	2	20.80	4	20.45	20.40	-2	5,923	-0.03%
2021/07/23	2	19.70	3	19.82	19.80	-1	5,654	-0.02%
2021/07/20	0	0.00	10	19.40	19.50	-10	5,607	-0.18%
2021/07/19	0	0.00	1	20.15	20.05	-1	5,567	-0.02%
2021/07/16	0	0.00	4	20.56	20.65	-4	5,637	-0.07%
2021/07/15	14	20.09	0	0.00	20.00	14	5,431	0.26%
2021/07/14	10	20.25	1	19.95	20.00	9	5,442	0.17%
2021/07/13	8	20.81	48	20.28	20.90	-40	5,386	-0.74%
2021/07/08	20	19.78	1	19.70	19.45	19	4,946	0.38%
2021/07/06	0	0.00	1	19.50	19.55	-1	5,112	-0.02%
2021/07/05	1	20.30	17	20.03	20.00	-16	5,143	-0.31%
2021/07/02	0	0.00	1	19.70	19.40	-1	4,983	-0.02%
2021/07/01	0	0.00	3	19.57	19.15	-3	4,957	-0.06%
2021/06/29	1	19.10	0	0.00	18.95	1	4,907	0.02%
2021/06/25	3	19.60	2	19.80	19.40	1	4,982	0.02%
2021/06/24	10	20.23	4	20.78	20.00	6	4,958	0.12%
2021/06/23	0	0.00	2	18.80	19.60	-2	4,706	-0.04%
2021/06/21	2	18.30	0	0.00	18.25	2	4,715	0.04%
2021/06/18	1	18.70	0	0.00	18.70	1	4,978	0.02%
2021/06/16	3	18.95	0	0.00	18.70	3	5,292	0.06%
2021/06/15	0	0.00	60	19.10	19.40	-60	5,441	-1.10%
2021/06/11	67	20.76	4	19.36	19.25	63	5,809	1.08%
2021/06/03	0	0.00	5	17.85	17.80	-5	5,549	-0.09%
2021/06/02	0	0.00	1	17.90	17.65	-1	5,742	-0.02%
2021/05/24	0	0.00	10	16.65	16.65	-10	6,163	-0.16%
2021/05/13	0	0.00	16	15.73	16.00	-16	6,720	-0.24%
2021/05/12	4	16.49	3	15.83	15.90	1	7,015	0.01%
2021/05/11	2	17.65	0	0.00	17.25	2	7,092	0.03%
2021/05/07	3	19.02	11	18.64	19.10	-8	7,090	-0.11%
2021/05/05	1	18.25	0	0.00	18.15	1	7,107	0.01%
2021/05/03	1	19.10	0	0.00	19.00	1	7,104	0.01%
2021/04/28	0	0.00	10	20.43	20.70	-10	7,149	-0.14%
2021/04/26	20	20.18	1	20.30	20.20	19	7,621	0.25%
2021/04/22	30	20.87	11	20.59	20.00	19	7,831	0.24%
2021/04/21	12	21.16	5	21.17	21.00	7	8,045	0.09%
2021/04/20	10	21.70	0	0.00	21.60	10	8,442	0.12%
2021/04/19	0	0.00	4	22.60	22.20	-4	8,758	-0.05%
2021/04/16	1	21.80	2	21.90	21.80	-1	8,760	-0.01%
2021/04/15	5	22.20	0	0.00	21.60	5	8,747	0.06%
2021/04/14	4	20.89	11	20.83	21.30	-7	8,633	-0.08%
2021/04/13	1	21.50	0	0.00	20.95	1	8,806	0.01%
2021/04/12	10	21.69	10	21.67	21.30	0	9,204	0.00%
2021/04/09	9	21.21	2	20.95	21.05	7	9,583	0.07%
2021/04/08	1	20.90	0	0.00	21.35	1	9,584	0.01%
2021/04/07	0	0.00	13	20.72	20.95	-13	9,533	-0.14%
2021/04/06	0	0.00	21	20.45	20.45	-21	9,530	-0.22%
2021/04/01	0	0.00	3	20.25	20.40	-3	9,572	-0.03%
2021/03/31	2	20.20	0	0.00	20.20	2	9,706	0.02%
2021/03/29	0	0.00	19	20.98	21.00	-19	9,831	-0.19%
2021/03/26	0	0.00	1	21.05	21.00	-1	10,032	-0.01%
2021/03/25	2	20.95	0	0.00	20.85	2	10,754	0.02%
2021/03/24	0	0.00	1	21.40	21.30	-1	11,226	-0.01%
2021/03/23	6	22.14	15	22.62	21.60	-9	11,161	-0.08%
2021/03/22	4	22.16	2	22.30	22.30	2	10,896	0.02%
2021/03/19	4	21.53	2	21.58	21.40	2	10,730	0.02%
2021/03/18	13	21.43	2	21.23	21.40	11	10,726	0.10%
2021/03/17	18	21.47	0	0.00	21.25	18	10,571	0.17%
2021/03/12	20	20.54	0	0.00	20.40	20	10,068	0.20%
2021/03/11	2	19.95	0	0.00	19.90	2	10,073	0.02%
2021/03/10	2	19.55	0	0.00	19.60	2	10,059	0.02%
2021/03/08	2	20.25	2	19.95	19.45	0	10,059	0.00%
2021/02/26	0	0.00	10	19.60	19.55	-10	9,731	-0.10%
2021/02/24	2	20.15	0	0.00	19.70	2	9,750	0.02%
2021/02/23	0	0.00	2	19.70	19.70	-2	9,642	-0.02%
2021/02/22	2	19.75	1	20.00	19.85	1	9,609	0.01%
2021/02/19	0	0.00	1	19.95	19.80	-1	9,540	-0.01%
2021/02/03	3	19.53	12	19.57	19.40	-9	9,054	-0.10%
2021/01/27	0	0.00	2	18.55	18.70	-2	8,427	-0.02%
2021/01/22	12	18.98	0	0.00	18.85	12	8,259	0.15%
2021/01/21	10	19.74	0	0.00	18.85	10	8,185	0.12%
2021/01/20	14	19.72	0	0.00	19.15	14	8,075	0.17%
2021/01/19	21	20.48	2	21.25	20.50	19	7,888	0.24%
2021/01/14	20	20.70	21	20.69	20.55	-1	7,224	-0.01%
2021/01/13	21	20.55	5	21.02	20.45	16	6,862	0.23%
2021/01/12	4	19.18	0	0.00	19.80	4	6,362	0.06%
2021/01/11	15	19.51	4	19.46	19.40	11	5,948	0.18%
2021/01/06	1	19.50	14	20.24	19.10	-13	5,543	-0.23%
2021/01/05	14	19.97	0	0.00	19.85	14	5,189	0.27%
2021/01/04	15	19.87	2	19.90	19.90	13	4,674	0.28%
2020/12/29	0	0.00	4	18.20	18.00	-4	4,015	-0.10%
2020/12/25	0	0.00	2	18.45	18.25	-2	3,868	-0.05%
2020/12/24	0	0.00	2	18.30	17.85	-2	3,685	-0.05%
2020/12/23	4	18.05	2	18.05	17.60	2	3,600	0.06%
2020/12/22	3	18.10	0	0.00	17.50	3	3,445	0.09%
2020/12/21	1	17.50	2	18.60	18.60	-1	3,207	-0.03%
2020/12/18	0	0.00	9	17.61	17.90	-9	2,442	-0.37%
2020/12/14	0	0.00	1	16.95	16.65	-1	1,819	-0.05%
2020/12/09	0	0.00	3	16.25	16.30	-3	1,597	-0.19%
2020/12/07	1	16.65	0	0.00	16.70	1	1,556	0.06%
2020/12/02	8	15.81	0	0.00	15.70	8	1,399	0.57%
2020/10/26	0.1	16.00	0	0.00	14.60	0.1	1,445	0.01%
2020/10/19	50	14.30	0	0.00	14.25	50	1,528	3.27%
2020/08/24	0	0.00	1	14.65	14.70	-1	2,330	-0.04%
2020/08/20	1	13.95	0	0.00	13.95	1	2,341	0.04%
2020/07/22	2	15.55	0	0.00	15.55	2	2,508	0.08%
2020/07/13	0	0.00	7	15.65	15.65	-7	2,543	-0.28%
2020/07/10	1	15.70	1	15.60	15.50	0	2,543	0.00%
2020/07/09	0	0.00	4	16.10	16.10	-4	2,538	-0.16%
2020/07/07	3	16.60	0	0.00	16.10	3	2,487	0.12%
2020/07/03	1	16.30	0	0.00	16.35	1	2,481	0.04%
2020/07/02	6	16.43	0	0.00	16.35	6	2,474	0.24%
2020/07/01	10	17.18	17	16.99	16.90	-7	2,384	-0.29%
2020/06/30	20	15.00	20	15.30	16.30	0	1,962	0.00%
2020/06/22	3	14.75	0	0.00	14.65	3	1,654	0.18%
2020/06/18	0	0.00	3	14.60	14.65	-3	1,679	-0.18%
2020/06/12	1	14.10	0	0.00	14.05	1	1,745	0.06%
2020/06/11	3	14.70	0	0.00	14.35	3	1,756	0.17%
2020/06/03	0	0.00	5	14.87	14.80	-5	1,936	-0.26%
2020/06/02	3	14.70	3	14.90	14.65	0	1,926	0.00%
2020/06/01	0	0.00	5	14.70	14.75	-5	1,920	-0.26%
2020/05/29	3	14.50	0	0.00	14.50	3	1,916	0.16%
2020/05/28	5	14.66	5	14.81	14.55	0	1,927	0.00%
2020/05/27	0	0.00	3	14.65	14.60	-3	1,920	-0.16%
2020/05/26	4	14.55	0	0.00	14.60	4	1,928	0.21%
2020/05/25	3	14.50	0	0.00	14.45	3	1,925	0.16%
2020/05/22	3	14.70	0	0.00	14.55	3	1,926	0.16%
2020/05/21	3	14.75	6	14.90	14.90	-3	1,918	-0.16%
2020/05/18	0	0.00	10	14.65	14.60	-10	1,901	-0.53%
2020/05/15	3	14.70	10	14.80	14.60	-7	1,913	-0.37%
2020/05/14	6	15.02	5	15.15	14.80	1	1,902	0.05%
2020/05/12	10	15.50	0	0.00	15.20	10	1,798	0.56%
2020/05/11	10	15.45	1	15.45	15.35	9	1,763	0.51%
2020/04/16	0	0.00	1	13.55	13.50	-1	1,539	-0.06%
2020/04/01	0	0.00	7	12.00	12.15	-7	1,531	-0.46%
2020/03/31	3	11.85	0	0.00	11.85	3	1,540	0.19%
2020/03/30	0	0.00	3	12.10	12.10	-3	1,704	-0.18%
2020/03/25	2	12.20	2	12.35	12.10	0	1,698	0.00%
2020/03/24	2	11.75	2	11.95	11.80	0	1,667	0.00%
2020/03/20	0	0.00	0	11.20	11.20	0	1,685	0.00%
2020/03/19	1	10.20	1	10.20	10.20	0	1,698	0.00%
2020/03/18	5	11.55	1	11.40	11.30	4	1,673	0.24%
2020/03/17	0	0.00	1	11.65	11.40	-1	1,667	-0.06%
2020/03/16	0	0.00	9.1	12.70	12.25	-9.1	1,654	-0.55%
2020/03/11	1	15.70	0	0.00	14.60	1	1,604	0.06%
2020/03/10	1	13.95	0	0.00	14.40	1	1,505	0.07%
2020/03/03	0	0.00	3	15.15	15.05	-3	1,551	-0.19%
2020/03/02	2	14.90	2	15.05	14.90	0	1,568	0.00%
2020/02/25	5	15.48	0	0.00	15.45	5	1,672	0.30%
2020/02/14	0	0.00	2	15.90	15.85	-2	2,684	-0.07%
2020/02/13	2	15.75	15	15.85	15.65	-13	2,696	-0.48%
2020/02/10	0	0.00	2	15.30	15.45	-2	2,745	-0.07%
2020/02/06	2	16.05	4	16.00	15.85	-2	2,785	-0.07%
2020/02/04	4	15.76	1	15.50	15.70	3	2,874	0.10%
2020/02/03	1	14.80	0	0.00	14.85	1	2,856	0.04%
2020/01/31	5	15.50	0	0.00	15.50	5	2,843	0.18%
2020/01/30	6	15.95	0	0.00	15.80	6	2,880	0.21%
2020/01/20	0	0.00	10	17.65	17.55	-10	2,865	-0.35%
2019/12/18	0	0.00	1	18.35	18.35	-1	5,789	-0.02%
2019/12/16	53	18.26	51	18.36	18.20	2	5,758	0.03%
2019/12/12	17	18.30	0	0.00	18.10	17	5,703	0.30%
2019/12/09	0	0.00	10	18.48	18.50	-10	5,704	-0.18%
2019/11/27	3	18.75	3	18.95	18.65	0	5,695	0.00%
2019/11/26	4	18.63	5	18.65	18.55	-1	5,662	-0.02%
2019/11/25	5	19.03	4	18.70	18.70	1	5,642	0.02%
2019/11/22	0	0.00	7	18.83	19.05	-7	5,606	-0.12%
2019/11/20	1	18.35	0	0.00	18.40	1	5,508	0.02%
2019/11/18	10	19.32	11	19.56	18.90	-1	5,440	-0.02%
2019/11/15	6	18.63	0	0.00	18.60	6	5,005	0.12%
2019/11/14	12	18.57	4	18.74	19.00	8	4,816	0.17%
2019/11/13	4	17.45	0	0.00	17.30	4	4,538	0.09%
2019/11/11	1	17.10	0	0.00	17.05	1	4,518	0.02%
2019/11/01	0	0.00	2	18.50	18.65	-2	4,386	-0.05%
2019/10/31	2	17.90	5	18.10	17.85	-3	4,320	-0.07%
2019/10/29	1	18.40	3	18.58	18.15	-2	4,289	-0.05%
2019/10/25	0	0.00	1	18.25	18.15	-1	4,234	-0.02%
2019/10/24	1	18.50	0	0.00	18.50	1	4,219	0.02%
2019/10/23	1	18.60	42	18.40	18.45	-41	4,221	-0.97%
2019/10/22	56	18.82	11	18.78	18.55	45	4,186	1.07%
2019/10/18	4	18.38	0	0.00	18.35	4	4,065	0.10%
2019/10/17	5	18.35	7	18.37	18.60	-2	4,066	-0.05%
2019/10/16	3	17.65	0	0.00	17.65	3	3,913	0.08%
2019/10/15	6	17.50	0	0.00	17.50	6	3,894	0.15%
2019/10/14	5	17.87	0	0.00	17.90	5	3,870	0.13%
2019/10/09	0	0.00	2	18.05	17.80	-2	3,873	-0.05%
2019/10/07	0	0.00	1	18.20	18.05	-1	3,817	-0.03%
2019/10/02	0	0.00	1	17.85	18.30	-1	3,671	-0.03%
2019/10/01	0	0.00	50	18.41	18.40	-50	3,577	-1.40%
2019/09/27	6	18.37	3	18.50	18.30	3	3,412	0.09%
2019/09/26	7	19.51	8	19.41	19.15	-1	3,233	-0.03%
2019/09/25	12	18.20	48	18.31	19.25	-36	2,502	-1.44%
2019/09/20	0	0.00	4	15.90	16.00	-4	1,110	-0.36%
2019/09/17	3	15.75	0	0.00	15.60	3	1,108	0.27%
2019/09/12	10	16.20	13	16.28	16.10	-3	1,099	-0.27%
2019/09/05	10	16.00	11	16.00	15.85	-1	1,048	-0.10%
2019/09/04	25	16.04	10	16.18	15.90	15	1,034	1.45%
2019/09/03	5	15.80	7	15.96	15.95	-2	1,030	-0.19%
2019/09/02	0	0.00	3	15.55	15.60	-3	1,009	-0.30%
2019/08/28	5	15.25	5	15.35	15.20	0	1,019	0.00%
2019/08/27	5	15.35	7	15.34	15.30	-2	1,018	-0.20%
2019/08/26	2	15.00	0	0.00	14.95	2	1,012	0.20%
2019/08/23	50	15.44	0	0.00	15.30	50	1,011	4.94%
2019/08/21	0	0.00	4	15.18	15.20	-4	990	-0.40%
2019/08/15	2	14.30	0	0.00	14.40	2	951	0.21%
2019/07/30	10	15.85	10	16.00	15.80	0	1,058	0.00%
2019/07/26	0	0.00	3	16.30	16.20	-3	1,056	-0.28%
2019/07/25	55	16.25	55	16.25	16.20	0	1,055	0.00%
2019/07/24	12	15.95	10	16.00	15.95	2	1,033	0.19%
2019/07/23	73	16.05	74	16.06	16.10	-1	1,039	-0.10%
2019/07/22	20	15.78	20	15.85	15.70	0	1,002	0.00%
2019/07/19	34	15.93	32	16.06	15.75	2	1,003	0.20%
2019/07/15	2	15.55	0	0.00	15.85	2	996	0.20%
2019/07/12	10	15.70	84	15.79	15.80	-74	1,068	-6.93%
2019/07/05	0	0.00	3	15.45	15.45	-3	1,519	-0.20%
2019/06/28	0	0.00	2	15.00	15.00	-2	1,720	-0.12%
2019/06/26	2	14.85	2	14.95	14.85	0	1,765	0.00%
2019/06/19	0	0.00	4	14.90	14.95	-4	1,915	-0.21%
2019/06/14	0	0.00	8	15.12	15.05	-8	2,062	-0.39%
2019/06/11	4	15.50	90	15.47	15.25	-86	2,142	-4.01%
2019/06/10	90	15.52	0	0.00	15.55	90	2,098	4.29%
2019/05/30	0	0.00	5	14.73	14.90	-5	2,076	-0.24%
2019/05/29	0	0.00	4	14.55	14.45	-4	2,078	-0.19%
2019/05/23	3	14.40	5	14.40	14.35	-2	2,106	-0.09%
2019/05/21	0	0.00	3	14.80	14.90	-3	2,139	-0.14%
2019/05/20	9	15.10	4	15.13	14.85	5	2,134	0.23%
2019/05/17	1	14.15	0	0.00	14.20	1	2,072	0.05%
2019/05/16	3	14.45	0	0.00	14.35	3	2,071	0.14%
2019/05/13	0	0.00	4	14.55	14.50	-4	2,125	-0.19%
2019/05/10	0	0.00	3	15.60	15.05	-3	2,121	-0.14%
2019/05/09	0	0.00	3	15.50	15.30	-3	2,116	-0.14%
2019/05/03	0	0.00	3	16.68	16.65	-3	2,101	-0.14%
2019/04/30	0	0.00	2	16.45	16.40	-2	2,086	-0.10%
2019/04/29	5	16.45	0	0.00	16.35	5	2,081	0.24%
2019/04/26	8	16.89	9	17.00	16.70	-1	2,069	-0.05%
2019/04/25	0	0.00	1	17.05	17.00	-1	2,070	-0.05%
2019/04/24	15	17.04	0	0.00	17.05	15	2,062	0.73%
2019/04/23	0	0.00	1	17.15	17.05	-1	2,056	-0.05%
2019/04/22	35	17.31	5	17.40	17.30	30	2,035	1.47%
2019/04/19	5	17.21	0	0.00	17.25	5	2,023	0.25%
2019/04/18	6	18.07	5	18.14	17.25	1	1,996	0.05%
2019/04/17	3	17.80	2	18.00	17.70	1	1,896	0.05%
2019/04/16	1	18.05	17	17.95	18.20	-16	1,729	-0.93%
2019/04/15	0	0.00	3	16.40	16.55	-3	1,445	-0.21%
2019/04/12	0	0.00	5	16.40	16.30	-5	1,428	-0.35%
2019/04/11	15	16.30	0	0.00	16.15	15	1,426	1.05%
2019/04/09	5	16.60	0	0.00	16.55	5	1,407	0.36%
2019/04/03	2	16.70	0	0.00	16.65	2	1,392	0.14%
2019/04/02	0	0.00	35	17.39	17.10	-35	1,350	-2.59%
2019/04/01	3	16.60	3	16.75	16.50	0	1,202	0.00%
2019/03/28	0	0.00	10	16.40	16.35	-10	1,183	-0.84%
2019/03/27	10	16.05	14	16.15	16.50	-4	1,138	-0.35%
2019/03/22	0	0.00	151	15.84	15.85	-151	1,150	-13.13%	大賣/鉅額交易
2019/03/21	155	16.91	5	16.85	16.30	150	1,144	13.11%	大買/鉅額交易
2019/03/20	0	0.00	8	16.02	16.15	-8	1,067	-0.75%
2019/03/19	28	16.01	25	15.90	15.80	3	1,162	0.26%
2019/03/18	10	15.95	10	16.01	15.80	0	1,207	0.00%
2019/03/15	5	15.35	0	0.00	15.30	5	1,166	0.43%
2019/03/13	5	15.45	0	0.00	15.50	5	1,220	0.41%
2019/03/12	0	0.00	5	15.65	15.55	-5	1,404	-0.36%
2019/03/11	5	15.40	0	0.00	15.45	5	1,479	0.34%
2019/03/08	10	15.48	0	0.00	15.45	10	1,496	0.67%
2019/03/06	0	0.00	10	15.76	15.95	-10	1,490	-0.67%
2019/02/27	5	15.55	0	0.00	15.55	5	1,485	0.34%
2019/02/26	5	15.70	5	15.90	15.65	0	1,524	0.00%
2019/02/25	5	15.65	0	0.00	15.85	5	1,540	0.32%
2019/02/20	0	0.00	15	15.78	15.90	-15	1,544	-0.97%
2019/02/15	5	15.55	0	0.00	15.45	5	1,532	0.33%
2019/02/12	5	15.90	20	15.99	16.05	-15	1,500	-1.00%
2019/01/28	0	0.00	17	15.13	15.20	-17	1,421	-1.20%
2019/01/22	10	14.95	10	15.10	14.90	0	1,417	0.00%
2019/01/18	5	14.90	0	0.00	15.05	5	1,430	0.35%
2019/01/17	2	15.05	2	15.25	14.90	0	1,436	0.00%
2019/01/15	5	15.00	0	0.00	15.05	5	1,421	0.35%
2019/01/11	4	15.20	0	0.00	15.00	4	1,436	0.28%
2019/01/10	1	15.25	0	0.00	15.25	1	1,429	0.07%
2018/12/27	0	0.00	2	15.65	15.60	-2	1,443	-0.14%
2018/12/25	5	15.75	0	0.00	15.65	5	1,422	0.35%
2018/12/24	0	0.00	5	15.95	16.00	-5	1,416	-0.35%
2018/12/20	5	15.90	0	0.00	15.35	5	1,381	0.36%
2018/12/19	10	16.15	15	16.45	16.05	-5	1,357	-0.37%
2018/12/18	6	15.90	0	0.00	15.85	6	1,298	0.46%
2018/12/17	0	0.00	5	16.55	16.20	-5	1,293	-0.39%
2018/12/14	110	16.48	0	0.00	16.15	110	1,276	8.62%	大買/鉅額交易
2018/12/13	12	16.64	0	0.00	16.55	12	1,252	0.96%
2018/12/12	5	17.03	10	16.73	16.70	-5	1,227	-0.41%
2018/12/11	5	16.00	23	16.23	16.50	-18	1,092	-1.65%
2018/12/10	5	15.79	2	15.75	15.65	3	1,031	0.29%
2018/12/05	20	16.48	20	16.75	16.55	0	945	0.00%
2018/12/03	5	14.35	0	0.00	14.70	5	703	0.71%
2018/11/30	10	14.30	0	0.00	14.25	10	683	1.46%
2018/11/26	3	14.30	0	0.00	14.30	3	669	0.45%
2018/11/23	0	0.00	64	14.40	14.40	-64	655	-9.76%
2018/11/22	61	14.10	3	14.15	14.05	58	617	9.39%
2018/11/20	3	13.50	0	0.00	13.45	3	564	0.53%
2018/11/19	0	0.00	3	13.70	13.70	-3	560	-0.53%
2018/10/29	2	11.80	2	12.05	11.80	0	546	0.00%
2018/10/23	3	12.75	0	0.00	12.80	3	526	0.57%
2018/10/17	0	0.00	10	13.03	12.95	-10	507	-1.97%
2018/10/01	0	0.00	10	15.53	15.55	-10	511	-1.96%
2018/09/27	5	15.30	0	0.00	15.30	5	520	0.96%
2018/09/26	0	0.00	10	15.48	15.45	-10	522	-1.91%
2018/09/21	5	15.10	0	0.00	15.50	5	530	0.94%
2018/09/13	0	0.00	5	15.25	15.25	-5	603	-0.83%
2018/09/07	1	15.75	0	0.00	15.75	1	743	0.13%
2018/09/04	1	16.70	12	16.65	16.70	-11	781	-1.41%
2018/08/28	0	0.00	5	16.90	16.80	-5	858	-0.58%
2018/08/23	0	0.00	5	16.75	16.75	-5	966	-0.52%
2018/08/10	6	17.55	0	0.00	17.50	6	1,255	0.48%
2018/08/01	0	0.00	1	17.95	17.90	-1	1,492	-0.07%
2018/07/31	0	0.00	5	17.90	17.75	-5	1,493	-0.33%
2018/07/30	5	17.75	0	0.00	17.75	5	1,492	0.33%
2018/07/26	3	17.80	13	17.83	17.80	-10	1,489	-0.67%
2018/07/23	5	17.80	0	0.00	17.80	5	1,488	0.34%
2018/07/20	10	17.95	5	18.00	18.00	5	1,490	0.34%
2018/07/19	10	18.10	0	0.00	18.00	10	1,493	0.67%
2018/07/16	0	0.00	10	18.10	18.00	-10	1,488	-0.67%
2018/07/13	15	18.38	0	0.00	18.15	15	1,492	1.00%
2018/07/12	0	0.00	5	18.05	18.10	-5	1,449	-0.35%
2018/07/03	5	17.85	0	0.00	17.80	5	1,474	0.34%
2018/06/29	5	18.15	0	0.00	18.05	5	1,471	0.34%
2018/06/28	5	18.10	0	0.00	17.95	5	1,461	0.34%
2018/06/27	5	18.35	5	18.70	18.20	0	1,451	0.00%
2018/06/26	5	18.25	35	18.27	18.25	-30	1,425	-2.10%
2018/06/25	1	18.50	5	18.50	18.45	-4	1,482	-0.27%
2018/06/22	5	18.25	0	0.00	18.15	5	1,480	0.34%
2018/06/21	1	18.80	5	18.65	18.45	-4	1,474	-0.27%
2018/06/20	5	18.35	0	0.00	18.45	5	1,432	0.35%
2018/06/14	5	19.25	0	0.00	19.20	5	1,347	0.37%
2018/06/13	0	0.00	5	19.50	19.40	-5	1,343	-0.37%
2018/06/12	10	19.48	15	19.72	19.40	-5	1,340	-0.37%
2018/06/11	0	0.00	5	19.40	19.45	-5	1,310	-0.38%
2018/06/08	5	19.05	0	0.00	19.00	5	1,301	0.38%
2018/06/07	5	19.05	5	19.35	19.50	0	1,302	0.00%
2018/06/06	5	19.10	0	0.00	19.20	5	1,300	0.38%
2018/06/05	7	19.15	0	0.00	19.05	7	1,386	0.50%
2018/06/04	0	0.00	5	19.45	19.55	-5	1,378	-0.36%
2018/06/01	5	19.20	0	0.00	19.15	5	1,344	0.37%
2018/05/31	21	19.29	4	19.29	19.10	17	1,327	1.28%
2018/05/30	6	19.67	10	19.40	19.80	-4	1,287	-0.31%
2018/05/29	0	0.00	1	19.50	19.60	-1	1,187	-0.08%
2018/05/25	0	0.00	15	18.75	19.25	-15	1,132	-1.32%
2018/05/24	10	18.33	0	0.00	18.30	10	1,049	0.95%
2018/05/23	5	18.35	0	0.00	18.35	5	1,060	0.47%
2018/05/22	10	18.40	0	0.00	18.45	10	1,064	0.94%
2018/05/21	8	18.65	0	0.00	18.60	8	1,081	0.74%
2018/05/15	6	18.20	6	18.50	18.20	0	946	0.00%
2018/03/22	0	0.00	3	19.05	18.80	-3	1,980	-0.15%
2018/03/21	3	19.12	0	0.00	18.95	3	1,974	0.15%
2018/03/09	0	0.00	5	20.00	19.80	-5	1,918	-0.26%
2018/02/22	2	18.88	0	0.00	18.90	2	1,819	0.11%
2018/02/07	1	18.55	1	18.70	18.70	0	1,881	0.00%
2018/02/01	3	19.55	0	0.00	19.50	3	1,775	0.17%
2018/01/31	1	19.80	1	20.05	20.15	0	1,733	0.00%
2018/01/30	10	18.90	0	0.00	18.90	10	1,666	0.60%
2018/01/19	0	0.00	1	20.00	20.00	-1	1,603	-0.06%
2018/01/18	0	0.00	2	20.10	20.00	-2	1,583	-0.13%
2018/01/16	10	20.50	5	20.50	20.30	5	1,531	0.33%
2018/01/15	0	0.00	1	20.35	20.30	-1	1,457	-0.07%
2018/01/05	3	20.92	20	20.80	21.00	-17	1,307	-1.30%
2018/01/04	2	21.00	6	20.73	21.05	-4	1,162	-0.34%
2018/01/03	0	0.00	2	19.05	19.45	-2	785	-0.25%